ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2015 53.07 53.35 52.56 52.93 1.05 Million
28 Sep, 2015 53.82 54.0 52.95 53.08 656.06 Thousand
25 Sep, 2015 54.69 54.72 53.74 54.1 723.45 Thousand
24 Sep, 2015 53.53 54.21 53.02 54.08 843.37 Thousand
23 Sep, 2015 54.13 54.44 53.57 53.71 716.53 Thousand
22 Sep, 2015 55.27 55.45 54.03 54.26 882.07 Thousand
21 Sep, 2015 58.12 58.12 55.45 55.89 1.27 Million
18 Sep, 2015 55.82 58.04 55.82 57.51 1.76 Million
17 Sep, 2015 56.38 56.74 55.96 56.5 1.23 Million
16 Sep, 2015 56.89 57.04 56.17 56.33 573.37 Thousand