ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2015 56.53 56.87 56.18 56.61 653.71 Thousand
26 Oct, 2015 56.68 57.01 56.18 56.63 443.88 Thousand
23 Oct, 2015 56.63 56.96 55.87 56.96 601.89 Thousand
22 Oct, 2015 55.31 56.28 55.31 56.12 726.51 Thousand
21 Oct, 2015 56.55 56.88 55.0 55.02 658.9 Thousand
20 Oct, 2015 54.71 56.07 54.43 55.96 647.03 Thousand
19 Oct, 2015 54.36 54.72 53.57 54.71 1.42 Million
16 Oct, 2015 54.69 55.11 54.26 54.36 1.15 Million
15 Oct, 2015 54.49 54.99 53.56 54.58 1.61 Million
14 Oct, 2015 54.28 55.51 54.07 54.59 983.51 Thousand