ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2015 62.11 62.7 61.93 61.96 1.11 Million
02 Jul, 2015 62.1 62.8 62.04 62.52 672.23 Thousand
01 Jul, 2015 62.42 62.78 62.01 62.19 1.25 Million
30 Jun, 2015 62.82 62.85 62.04 62.34 1.53 Million
29 Jun, 2015 62.16 63.29 61.96 62.13 1.34 Million
26 Jun, 2015 64.41 64.67 62.41 62.8 2.35 Million
25 Jun, 2015 64.51 65.07 64.26 64.69 619.2 Thousand
24 Jun, 2015 64.49 64.91 64.31 64.62 583.42 Thousand
23 Jun, 2015 64.91 65.29 64.01 65.02 789.83 Thousand
22 Jun, 2015 63.65 65.13 63.65 64.82 1.3 Million