ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
10 May, 2002 30.51 32.0 30.0 30.69 369.8 Thousand
09 May, 2002 34.35 34.5 29.91 30.41 455 Thousand
08 May, 2002 34.7 35.1 31.6 34.0 529.3 Thousand
07 May, 2002 32.25 35.1 30.2 33.8 434.4 Thousand
06 May, 2002 34.0 35.1 31.2 31.9 545.5 Thousand
03 May, 2002 41.6 42.19 33.5 33.5 368 Thousand
02 May, 2002 37.4 43.0 36.6 41.4 565.7 Thousand
01 May, 2002 36.9 37.5 31.0 37.5 860.8 Thousand
30 Apr, 2002 40.0 41.2 32.7 36.4 1.36 Million
29 Apr, 2002 52.0 52.0 38.7 41.1 1.16 Million