ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Jun, 2016 51.54 52.08 50.88 51.75 541.51 Thousand
15 Jun, 2016 52.8 52.85 51.95 51.98 525.12 Thousand
14 Jun, 2016 52.57 52.95 52.11 52.61 545.55 Thousand
13 Jun, 2016 52.67 53.56 52.48 52.84 550.63 Thousand
10 Jun, 2016 53.15 54.15 52.77 52.85 508.3 Thousand
09 Jun, 2016 53.53 54.03 53.21 53.8 1.03 Million
08 Jun, 2016 53.8 54.22 53.34 53.9 857.43 Thousand
07 Jun, 2016 53.99 54.53 53.75 53.87 750.8 Thousand
06 Jun, 2016 53.07 53.97 52.7 53.74 615.2 Thousand
03 Jun, 2016 53.59 53.68 52.25 53.12 617.1 Thousand