ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Apr, 2015 65.54 65.56 63.87 64.95 685.4 Thousand
22 Apr, 2015 64.95 65.74 64.53 65.39 968.8 Thousand
21 Apr, 2015 63.63 65.25 63.57 64.74 823.42 Thousand
20 Apr, 2015 62.95 63.6 62.54 63.37 926.77 Thousand
17 Apr, 2015 61.57 62.88 61.13 62.59 1.3 Million
16 Apr, 2015 63.23 63.8 61.8 62.08 1.61 Million
15 Apr, 2015 63.7 64.49 63.55 63.57 1.25 Million
14 Apr, 2015 65.61 65.97 63.52 63.64 1.4 Million
13 Apr, 2015 66.31 66.36 65.0 65.61 1.12 Million
10 Apr, 2015 66.71 67.21 65.8 66.31 804.81 Thousand