ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2015 53.92 54.46 53.56 53.74 1.2 Million
28 Aug, 2015 54.3 54.97 53.51 54.12 1.19 Million
27 Aug, 2015 54.46 55.02 53.48 54.82 1.31 Million
26 Aug, 2015 53.36 54.35 52.72 54.18 1.35 Million
25 Aug, 2015 53.36 54.15 52.2 52.46 1.34 Million
24 Aug, 2015 52.03 53.82 50.26 51.82 1.38 Million
21 Aug, 2015 53.79 55.51 53.56 54.09 987.04 Thousand
20 Aug, 2015 56.17 56.2 54.58 54.59 1.08 Million
19 Aug, 2015 56.59 57.37 55.99 56.63 530.68 Thousand
18 Aug, 2015 58.14 58.17 56.69 56.78 657.93 Thousand