ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2016 46.09 46.73 44.73 44.79 833.99 Thousand
07 Jan, 2016 46.14 46.96 45.43 46.07 886.96 Thousand
06 Jan, 2016 47.04 47.86 46.53 46.93 773.76 Thousand
05 Jan, 2016 48.29 48.29 47.11 47.49 546.56 Thousand
04 Jan, 2016 48.21 48.29 47.09 48.08 1.06 Million
31 Dec, 2015 50.23 50.56 49.24 49.26 794.86 Thousand
30 Dec, 2015 51.46 51.74 50.59 50.62 582.82 Thousand
29 Dec, 2015 52.05 52.51 51.61 51.88 533.62 Thousand
28 Dec, 2015 52.03 52.16 51.27 51.69 532.12 Thousand
24 Dec, 2015 51.74 52.8 51.57 52.33 251.97 Thousand