ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 May, 2015 62.57 63.67 61.24 63.05 1.22 Million
06 May, 2015 62.37 65.95 61.58 62.77 2.52 Million
05 May, 2015 61.06 61.19 59.06 59.83 1.84 Million
04 May, 2015 61.27 62.0 60.88 61.45 1.18 Million
01 May, 2015 60.21 61.13 59.57 60.86 1.86 Million
30 Apr, 2015 60.91 61.22 58.42 59.27 1.72 Million
29 Apr, 2015 61.19 61.9 60.83 61.32 1.1 Million
28 Apr, 2015 62.76 63.26 61.19 61.57 1.59 Million
27 Apr, 2015 63.03 64.47 62.43 62.68 963.35 Thousand
24 Apr, 2015 65.06 65.06 62.59 63.03 732 Thousand