ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
12 Dec, 2002 20.0 20.9 19.3 19.8 152.22 Thousand
11 Dec, 2002 20.6 20.81 19.9 20.1 178.9 Thousand
10 Dec, 2002 20.6 21.0 20.1 20.7 76.76 Thousand
09 Dec, 2002 21.0 21.6 20.0 20.1 54.52 Thousand
06 Dec, 2002 21.6 21.6 20.8 21.0 63.7 Thousand
05 Dec, 2002 21.7 22.4 20.9 21.36 62.07 Thousand
04 Dec, 2002 22.7 22.8 20.8 21.4 107.01 Thousand
03 Dec, 2002 23.3 24.1 21.8 23.22 191.22 Thousand
02 Dec, 2002 22.0 25.05 20.8 24.5 285.4 Thousand
29 Nov, 2002 23.3 23.3 20.5 21.9 124.77 Thousand