ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2016 52.74 52.95 52.25 52.75 803.76 Thousand
28 Jul, 2016 53.36 53.41 52.64 52.67 570.07 Thousand
27 Jul, 2016 53.03 53.54 52.89 53.38 713.85 Thousand
26 Jul, 2016 52.51 53.18 52.26 53.16 856.04 Thousand
25 Jul, 2016 52.33 52.64 52.06 52.56 676.21 Thousand
22 Jul, 2016 53.1 53.1 51.84 52.2 862.69 Thousand
21 Jul, 2016 53.76 53.76 52.62 53.3 926.89 Thousand
20 Jul, 2016 53.07 53.76 52.64 53.66 593.44 Thousand
19 Jul, 2016 52.59 52.97 52.31 52.89 671.65 Thousand
18 Jul, 2016 52.9 53.1 52.61 52.62 454.83 Thousand