ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2002 11.0 12.1 11.0 11.4 58.68 Thousand
01 Oct, 2002 13.0 13.49 10.7 11.3 127.55 Thousand
30 Sep, 2002 13.0 13.6 12.0 12.5 59.83 Thousand
27 Sep, 2002 14.4 14.5 11.8 12.2 107.5 Thousand
26 Sep, 2002 14.0 14.9 12.6 13.9 269.48 Thousand
25 Sep, 2002 12.1 13.0 11.8 12.7 122.25 Thousand
24 Sep, 2002 12.4 13.0 11.3 11.6 97.4 Thousand
23 Sep, 2002 12.6 13.1 12.1 12.6 144.8 Thousand
20 Sep, 2002 14.2 14.3 12.5 12.6 222.4 Thousand
19 Sep, 2002 14.5 14.5 12.5 13.2 179 Thousand