ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2016 66.48 66.64 64.83 65.57 769.34 Thousand
18 Nov, 2016 66.07 66.48 65.16 65.98 1.16 Million
17 Nov, 2016 65.9 66.64 65.74 66.07 594.63 Thousand
16 Nov, 2016 64.26 66.0 64.26 65.9 749.77 Thousand
15 Nov, 2016 64.01 66.48 64.01 64.75 902.25 Thousand
14 Nov, 2016 65.16 66.31 63.19 63.85 1.16 Million
11 Nov, 2016 62.95 64.83 62.7 64.75 1.14 Million
10 Nov, 2016 64.26 65.0 61.96 62.95 1.42 Million
09 Nov, 2016 62.13 63.93 60.99 63.69 872.99 Thousand
08 Nov, 2016 62.13 63.28 62.04 62.78 706.75 Thousand