ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Oct, 2016 61.63 62.62 61.55 62.37 552.27 Thousand
21 Oct, 2016 61.22 61.8 60.98 61.22 801.51 Thousand
20 Oct, 2016 62.04 62.37 61.31 61.39 626.88 Thousand
19 Oct, 2016 61.8 62.78 61.39 62.29 871.88 Thousand
18 Oct, 2016 62.45 62.45 61.47 61.96 912.05 Thousand
17 Oct, 2016 61.96 62.45 61.47 61.55 424.49 Thousand
14 Oct, 2016 62.16 62.82 61.83 62.08 492.35 Thousand
13 Oct, 2016 62.31 62.34 61.57 62.03 703.21 Thousand
12 Oct, 2016 63.47 63.47 62.68 62.87 730.6 Thousand
11 Oct, 2016 64.46 64.46 62.7 63.26 1.42 Million