ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
27 Dec, 2002 17.9 18.0 14.3 15.5 121.42 Thousand
26 Dec, 2002 15.1 15.5 13.5 13.8 82.3 Thousand
24 Dec, 2002 15.2 15.5 14.6 15.0 95.9 Thousand
23 Dec, 2002 15.6 16.1 14.4 15.1 142.31 Thousand
20 Dec, 2002 16.0 16.9 15.2 15.6 107.49 Thousand
19 Dec, 2002 14.3 17.0 13.9 16.0 122.54 Thousand
18 Dec, 2002 15.2 15.8 13.1 14.5 167.62 Thousand
17 Dec, 2002 16.4 17.0 15.6 16.11 50.55 Thousand
16 Dec, 2002 17.2 17.7 15.6 16.9 152.35 Thousand
13 Dec, 2002 19.7 19.9 17.8 18.0 89.97 Thousand