ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2016 45.02 46.37 44.49 45.32 1.3 Million
22 Jan, 2016 45.2 45.91 45.01 45.14 1.34 Million
21 Jan, 2016 44.96 45.42 43.86 44.61 981.32 Thousand
20 Jan, 2016 43.82 45.53 43.09 44.96 1.1 Million
19 Jan, 2016 44.71 44.88 43.4 44.38 970.55 Thousand
15 Jan, 2016 43.66 44.51 43.19 44.35 993.45 Thousand
14 Jan, 2016 44.3 45.43 43.89 45.04 864.47 Thousand
13 Jan, 2016 45.55 45.86 43.81 43.99 584.62 Thousand
12 Jan, 2016 45.09 46.98 44.47 45.5 692.78 Thousand
11 Jan, 2016 44.97 45.35 44.22 44.65 893.6 Thousand