ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Mar, 2016 50.77 51.61 50.41 51.18 657.62 Thousand
21 Mar, 2016 50.85 51.97 50.37 50.9 638.43 Thousand
18 Mar, 2016 51.19 51.79 50.87 51.03 1.63 Million
17 Mar, 2016 49.0 51.39 48.73 51.0 1.1 Million
16 Mar, 2016 49.26 49.77 48.77 49.04 777.1 Thousand
15 Mar, 2016 49.09 50.11 48.81 49.34 766.07 Thousand
14 Mar, 2016 49.18 49.36 48.73 49.13 502.77 Thousand
11 Mar, 2016 48.63 49.45 48.26 49.41 581.43 Thousand
10 Mar, 2016 49.01 49.18 47.88 48.31 489.37 Thousand
09 Mar, 2016 48.03 49.16 48.01 48.73 591.36 Thousand