ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 May, 2015 64.03 64.06 63.31 63.69 824.36 Thousand
20 May, 2015 63.75 64.82 63.51 64.06 788.43 Thousand
19 May, 2015 63.98 64.41 63.55 63.87 928.39 Thousand
18 May, 2015 63.36 64.06 63.16 63.87 1.43 Million
15 May, 2015 64.51 64.67 63.37 63.46 1.1 Million
14 May, 2015 64.92 65.23 64.06 64.67 1.24 Million
13 May, 2015 65.16 65.25 64.36 64.56 1.44 Million
12 May, 2015 64.11 65.23 63.62 64.49 1.92 Million
11 May, 2015 63.44 64.21 63.18 63.62 574.74 Thousand
08 May, 2015 63.51 64.36 63.18 63.44 1 Million