ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2017 74.35 75.09 73.29 74.77 966.59 Thousand
04 Jan, 2017 73.86 75.34 73.16 74.35 2.23 Million
03 Jan, 2017 72.55 73.78 72.43 73.62 1.36 Million
30 Dec, 2016 73.29 73.45 72.3 72.55 733.37 Thousand
29 Dec, 2016 73.21 73.78 72.88 73.53 562.86 Thousand
28 Dec, 2016 72.3 74.07 72.3 73.04 932.64 Thousand
27 Dec, 2016 73.78 74.81 73.04 74.52 638.47 Thousand
23 Dec, 2016 73.04 73.62 72.96 73.45 460.06 Thousand
22 Dec, 2016 73.29 73.78 73.04 73.04 1 Million
21 Dec, 2016 73.7 74.6 73.12 73.21 753.57 Thousand