ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2015 56.84 57.35 56.27 56.86 1.71 Million
31 Jul, 2015 57.55 57.55 56.23 56.89 1.39 Million
30 Jul, 2015 55.84 58.3 55.84 57.73 1.15 Million
29 Jul, 2015 56.69 56.74 55.77 56.22 997.94 Thousand
28 Jul, 2015 56.55 57.43 55.78 56.76 761.59 Thousand
27 Jul, 2015 56.35 57.17 55.68 56.46 646.1 Thousand
24 Jul, 2015 57.33 57.65 56.73 56.86 746.1 Thousand
23 Jul, 2015 57.5 58.79 57.3 57.45 534.29 Thousand
22 Jul, 2015 57.27 57.8 56.56 57.5 761.72 Thousand
21 Jul, 2015 57.56 58.22 57.47 58.02 1.22 Million