ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2015 63.11 63.69 62.54 63.29 614.6 Thousand
04 Jun, 2015 62.87 64.18 62.87 63.62 612.12 Thousand
03 Jun, 2015 63.78 63.93 63.1 63.44 820.27 Thousand
02 Jun, 2015 63.83 64.01 62.68 63.36 975.05 Thousand
01 Jun, 2015 63.93 64.71 62.39 64.28 830.54 Thousand
29 May, 2015 63.77 64.26 63.06 63.28 562.24 Thousand
28 May, 2015 64.67 64.67 62.9 63.82 883.46 Thousand
27 May, 2015 62.55 64.61 62.44 64.24 567.94 Thousand
26 May, 2015 63.11 63.29 61.9 62.52 698.13 Thousand
22 May, 2015 63.41 64.03 63.05 63.59 532.69 Thousand