ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
31 Dec, 2001 20.5 21.0 19.4 20.7 598.4 Thousand
28 Dec, 2001 19.8 21.9 19.5 20.6 315.8 Thousand
27 Dec, 2001 20.8 21.4 19.1 20.0 1.31 Million
26 Dec, 2001 22.3 22.5 20.8 21.2 166.8 Thousand
24 Dec, 2001 22.1 23.1 21.2 21.9 70.7 Thousand
21 Dec, 2001 21.0 23.3 20.5 22.2 388.9 Thousand
20 Dec, 2001 20.2 22.0 20.1 21.7 236.4 Thousand
19 Dec, 2001 20.3 21.0 18.8 21.0 771.1 Thousand
18 Dec, 2001 21.9 23.2 20.4 21.3 568.7 Thousand
17 Dec, 2001 19.1 21.1 18.7 20.9 428.5 Thousand