ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2015 56.69 58.37 56.48 58.14 873.91 Thousand
14 Aug, 2015 56.82 57.09 55.91 56.76 827.12 Thousand
13 Aug, 2015 58.43 58.94 57.07 57.12 769.39 Thousand
12 Aug, 2015 59.17 59.17 57.74 58.4 1.22 Million
11 Aug, 2015 59.66 60.01 58.88 59.22 1.52 Million
10 Aug, 2015 60.73 61.52 59.53 59.93 1.5 Million
07 Aug, 2015 59.86 60.75 59.22 60.62 748.71 Thousand
06 Aug, 2015 60.47 61.24 59.52 60.07 921.34 Thousand
05 Aug, 2015 62.64 63.34 60.03 60.16 1.71 Million
04 Aug, 2015 60.71 65.57 60.21 62.27 3.05 Million