ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Jun, 2016 54.22 54.22 52.7 53.53 1.41 Million
01 Jun, 2016 52.93 54.82 52.64 54.53 1.29 Million
31 May, 2016 52.44 53.25 51.9 52.97 1.74 Million
27 May, 2016 51.74 52.51 51.72 52.33 665.83 Thousand
26 May, 2016 51.65 51.92 51.44 51.79 487.52 Thousand
25 May, 2016 52.44 52.44 50.98 51.56 931.83 Thousand
24 May, 2016 50.77 52.29 50.59 52.18 929.03 Thousand
23 May, 2016 50.33 50.88 50.01 50.18 834.1 Thousand
20 May, 2016 48.75 50.42 48.75 50.1 773.94 Thousand
19 May, 2016 48.21 49.73 47.96 48.7 924.62 Thousand