ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Sep, 2016 54.53 55.13 54.08 55.12 856.16 Thousand
09 Sep, 2016 54.81 54.95 54.51 54.74 982.06 Thousand
08 Sep, 2016 55.59 55.71 54.87 55.35 389 Thousand
07 Sep, 2016 55.63 55.74 55.18 55.71 632.21 Thousand
06 Sep, 2016 55.48 55.66 54.76 55.45 634.28 Thousand
02 Sep, 2016 55.5 55.54 54.92 55.46 518.63 Thousand
01 Sep, 2016 55.04 55.53 53.17 55.33 618.88 Thousand
31 Aug, 2016 55.38 55.66 54.79 55.05 696.78 Thousand
30 Aug, 2016 55.58 56.28 55.18 55.28 573.92 Thousand
29 Aug, 2016 55.36 56.07 55.31 55.53 947.85 Thousand