ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Nov, 2015 52.48 52.93 51.87 52.59 818.21 Thousand
23 Nov, 2015 52.95 53.85 52.74 52.82 779.75 Thousand
20 Nov, 2015 52.7 54.2 52.42 52.85 1.08 Million
19 Nov, 2015 53.56 53.61 52.49 52.54 821.06 Thousand
18 Nov, 2015 52.39 53.56 51.74 53.44 1.15 Million
17 Nov, 2015 53.9 53.9 52.61 52.66 1.17 Million
16 Nov, 2015 53.64 54.08 52.89 53.69 1.37 Million
13 Nov, 2015 53.38 54.1 53.28 53.51 702.61 Thousand
12 Nov, 2015 54.22 54.82 53.59 53.64 791.83 Thousand
11 Nov, 2015 55.1 55.13 54.03 54.18 985.46 Thousand