ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2015 55.0 55.61 54.2 54.9 1.12 Million
09 Nov, 2015 55.31 55.77 54.99 55.25 873.98 Thousand
06 Nov, 2015 56.5 57.3 55.33 55.58 1.78 Million
05 Nov, 2015 60.5 60.67 56.42 56.5 1.31 Million
04 Nov, 2015 59.91 62.16 59.43 60.34 1.8 Million
03 Nov, 2015 58.4 59.4 58.11 59.06 921.9 Thousand
02 Nov, 2015 57.55 58.91 57.01 58.75 813.45 Thousand
30 Oct, 2015 57.28 57.88 57.09 57.4 654.56 Thousand
29 Oct, 2015 58.14 58.39 56.27 57.2 512.99 Thousand
28 Oct, 2015 56.79 58.73 56.65 58.66 933.15 Thousand