ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
26 Apr, 2002 52.2 55.0 50.5 52.1 251.5 Thousand
25 Apr, 2002 57.4 57.4 51.0 52.2 839 Thousand
24 Apr, 2002 58.0 62.7 57.9 59.9 340.5 Thousand
23 Apr, 2002 58.39 59.76 57.5 59.6 172.2 Thousand
22 Apr, 2002 58.0 59.69 57.5 57.9 171.8 Thousand
19 Apr, 2002 57.99 60.0 56.5 59.8 231.8 Thousand
18 Apr, 2002 59.0 59.8 53.9 57.99 723.3 Thousand
17 Apr, 2002 60.0 61.3 57.8 59.7 784.4 Thousand
16 Apr, 2002 53.4 62.2 53.0 59.5 1.1 Million
15 Apr, 2002 49.1 52.3 49.0 52.0 364.3 Thousand