ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2015 52.13 52.43 51.72 51.82 440.47 Thousand
22 Dec, 2015 51.97 52.15 51.26 52.02 432.71 Thousand
21 Dec, 2015 51.74 52.31 51.23 51.95 574.26 Thousand
18 Dec, 2015 51.74 52.2 51.1 51.67 2.05 Million
17 Dec, 2015 53.66 53.94 51.97 51.97 670.77 Thousand
16 Dec, 2015 53.99 53.99 52.93 53.48 563.81 Thousand
15 Dec, 2015 53.51 54.13 52.81 53.9 794.87 Thousand
14 Dec, 2015 52.7 53.25 52.38 52.97 939.23 Thousand
11 Dec, 2015 52.11 53.25 52.11 52.62 1.03 Million
10 Dec, 2015 53.23 54.17 52.89 53.0 989.25 Thousand