ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Nov, 2016 61.88 62.62 61.51 62.54 934.09 Thousand
04 Nov, 2016 61.22 61.96 60.16 61.31 1.01 Million
03 Nov, 2016 61.88 62.13 59.99 61.14 1.11 Million
02 Nov, 2016 62.37 63.93 61.72 61.72 1.27 Million
01 Nov, 2016 60.9 61.72 59.54 60.07 778.6 Thousand
31 Oct, 2016 60.81 60.98 60.07 60.9 748.57 Thousand
28 Oct, 2016 61.06 61.63 60.61 60.9 522.41 Thousand
27 Oct, 2016 61.55 62.04 60.81 60.9 645.45 Thousand
26 Oct, 2016 61.31 61.55 60.9 60.98 728.31 Thousand
25 Oct, 2016 62.04 62.54 61.31 61.55 707.3 Thousand