ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2017 71.4 72.47 71.07 71.07 438.77 Thousand
19 Jan, 2017 71.73 72.51 70.91 71.24 522.48 Thousand
18 Jan, 2017 72.14 72.3 70.83 71.73 908.47 Thousand
17 Jan, 2017 72.39 72.55 71.24 72.06 857.26 Thousand
13 Jan, 2017 71.81 72.71 71.73 72.3 476.83 Thousand
12 Jan, 2017 72.39 72.39 70.59 71.48 591.22 Thousand
11 Jan, 2017 73.53 73.62 71.65 72.47 955.45 Thousand
10 Jan, 2017 71.89 73.86 71.65 73.7 1.48 Million
09 Jan, 2017 73.62 74.11 71.48 71.65 1.18 Million
06 Jan, 2017 74.93 75.42 73.74 73.78 1.17 Million