ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
06 Aug, 2002 17.7 20.6 17.6 19.3 162.73 Thousand
05 Aug, 2002 19.0 19.0 17.6 17.7 71.05 Thousand
02 Aug, 2002 17.8 19.49 17.8 18.5 70.9 Thousand
01 Aug, 2002 19.0 19.1 17.6 18.34 108.94 Thousand
31 Jul, 2002 18.3 19.8 16.7 16.7 347.72 Thousand
30 Jul, 2002 19.49 20.8 18.0 18.1 290.06 Thousand
29 Jul, 2002 20.7 21.6 18.3 18.74 560.28 Thousand
26 Jul, 2002 20.4 21.3 20.4 20.8 71.2 Thousand
25 Jul, 2002 21.7 21.8 20.0 20.4 128.43 Thousand
24 Jul, 2002 22.3 23.7 20.0 21.5 280.85 Thousand