Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.900	8.090	7.400	7.550	16,616,300	-0.88(-10.44%)
Mar 30, 2004	8.170	8.600	8.140	8.430	3,398,200	+0.26(+3.18%)
Mar 29, 2004	8.000	8.250	7.970	8.170	2,105,900	+0.20(+2.51%)
Mar 26, 2004	7.680	8.050	7.670	7.970	3,395,100	+0.28(+3.64%)
Mar 25, 2004	7.270	7.740	7.270	7.690	3,212,300	+0.46(+6.36%)
Mar 24, 2004	7.060	7.330	7.020	7.230	2,018,200	+0.13(+1.83%)
Mar 23, 2004	7.160	7.350	6.840	7.100	2,153,500	-0.05(-0.70%)
Mar 22, 2004	7.460	7.460	7.060	7.150	1,846,700	-0.35(-4.67%)
Mar 19, 2004	7.690	7.740	7.480	7.500	1,708,200	-0.15(-1.96%)
Mar 18, 2004	7.700	7.800	7.410	7.650	1,442,300	-0.08(-1.03%)
Mar 17, 2004	7.390	7.858	7.390	7.730	2,493,700	+0.33(+4.46%)
Mar 16, 2004	7.550	7.730	7.170	7.400	2,611,200	-0.05(-0.67%)
Mar 15, 2004	7.840	8.000	7.450	7.450	1,535,200	-0.45(-5.70%)
Mar 12, 2004	7.980	8.170	7.790	7.900	1,944,700	+0.06(+0.77%)
Mar 11, 2004	8.030	8.050	7.670	7.840	3,897,700	-0.18(-2.24%)
Mar 10, 2004	8.300	8.490	7.960	8.020	2,791,700	-0.25(-3.02%)
Mar 09, 2004	8.410	8.540	8.100	8.270	3,946,200	-0.18(-2.13%)
Mar 08, 2004	9.000	9.050	8.280	8.450	2,903,800	-0.55(-6.11%)
Mar 05, 2004	8.450	9.028	8.450	9.000	2,636,600	+0.39(+4.53%)
Mar 04, 2004	8.350	8.700	8.320	8.610	1,625,200	+0.16(+1.89%)
Mar 03, 2004	8.510	8.586	8.210	8.450	2,287,200	-0.15(-1.74%)
Mar 02, 2004	8.750	8.800	8.530	8.600	2,255,900	-0.21(-2.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

On Semiconductor (NQ: ON )

Historical Prices

Sections

Services