ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2015 56.63 57.19 56.56 56.61 1.04 Million
14 Sep, 2015 57.71 58.45 56.51 56.59 832.24 Thousand
11 Sep, 2015 56.46 57.48 56.14 57.43 1.35 Million
10 Sep, 2015 56.25 57.27 55.59 57.07 1.32 Million
09 Sep, 2015 56.92 57.37 55.35 56.22 1.3 Million
08 Sep, 2015 55.5 56.97 54.71 56.78 1.14 Million
04 Sep, 2015 54.28 55.15 53.89 54.49 1.02 Million
03 Sep, 2015 54.31 55.4 54.3 54.92 1.26 Million
02 Sep, 2015 53.51 54.35 52.92 54.07 1.33 Million
01 Sep, 2015 52.82 53.96 52.61 52.92 1.3 Million