ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
30 Jan, 2002 33.5 33.6 29.0 31.6 390.7 Thousand
29 Jan, 2002 34.3 36.0 31.5 33.6 671.8 Thousand
28 Jan, 2002 33.0 35.0 33.0 34.1 374 Thousand
25 Jan, 2002 32.3 33.3 31.2 33.0 439.7 Thousand
24 Jan, 2002 30.1 33.5 29.8 32.2 767.3 Thousand
23 Jan, 2002 29.5 29.5 27.0 29.0 1.09 Million
22 Jan, 2002 29.7 30.0 28.2 28.5 113.5 Thousand
18 Jan, 2002 30.2 30.6 28.8 29.1 215.9 Thousand
17 Jan, 2002 32.0 32.0 30.2 30.9 306.2 Thousand
16 Jan, 2002 31.4 32.0 30.2 30.3 370.2 Thousand