ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2015 58.84 58.94 57.6 57.69 779.85 Thousand
17 Jul, 2015 58.3 58.48 57.3 58.25 1.22 Million
16 Jul, 2015 58.88 58.88 57.69 58.3 860.81 Thousand
15 Jul, 2015 59.09 59.42 58.25 58.53 544.98 Thousand
14 Jul, 2015 59.68 59.7 58.81 59.24 709.19 Thousand
13 Jul, 2015 59.24 59.93 58.84 59.53 708.97 Thousand
10 Jul, 2015 59.85 59.85 58.47 58.97 1.09 Million
09 Jul, 2015 60.63 60.93 58.7 58.93 943.22 Thousand
08 Jul, 2015 61.24 61.58 59.76 59.98 1.28 Million
07 Jul, 2015 61.96 62.13 59.89 61.8 1.09 Million