ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2017 74.44 75.09 74.11 75.09 506.96 Thousand
02 Feb, 2017 73.94 74.6 73.53 73.86 579.88 Thousand
01 Feb, 2017 74.93 75.34 73.62 74.27 568.77 Thousand
31 Jan, 2017 73.29 74.4 72.3 74.19 860.74 Thousand
30 Jan, 2017 74.6 74.6 72.63 73.7 618.11 Thousand
27 Jan, 2017 74.85 75.34 72.8 75.18 409.01 Thousand
26 Jan, 2017 74.68 74.85 73.62 74.35 507.01 Thousand
25 Jan, 2017 73.86 75.09 73.12 74.77 719.02 Thousand
24 Jan, 2017 72.71 73.78 72.63 73.53 971.11 Thousand
23 Jan, 2017 70.99 72.63 70.99 72.63 610.31 Thousand