ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
04 Sep, 2002 18.3 19.8 17.9 18.0 71.13 Thousand
03 Sep, 2002 19.31 19.9 18.5 18.5 55.95 Thousand
30 Aug, 2002 19.7 20.2 19.3 19.3 37.3 Thousand
29 Aug, 2002 19.3 20.5 19.3 19.8 13.9 Thousand
28 Aug, 2002 21.0 21.0 19.4 19.4 54.78 Thousand
27 Aug, 2002 21.0 21.6 19.4 19.4 21.63 Thousand
26 Aug, 2002 20.3 21.9 19.2 21.6 137 Thousand
23 Aug, 2002 20.5 22.2 20.4 20.8 34.7 Thousand
22 Aug, 2002 21.5 22.5 20.5 22.0 63.2 Thousand
21 Aug, 2002 21.9 23.0 21.2 22.5 62.05 Thousand