ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
13 Feb, 2002 28.1 29.2 27.0 28.0 138.1 Thousand
12 Feb, 2002 28.0 28.6 26.6 27.9 82.6 Thousand
11 Feb, 2002 26.9 29.5 26.3 29.0 92.8 Thousand
08 Feb, 2002 25.75 27.0 25.2 27.0 96.7 Thousand
07 Feb, 2002 23.2 27.3 23.2 25.2 663.9 Thousand
06 Feb, 2002 29.0 29.1 20.0 23.8 1.14 Million
05 Feb, 2002 30.3 30.4 28.9 29.0 122.1 Thousand
04 Feb, 2002 30.0 30.7 28.0 29.8 211.7 Thousand
01 Feb, 2002 30.0 30.9 28.8 29.3 381.9 Thousand
31 Jan, 2002 31.8 32.1 30.0 31.0 252.3 Thousand