ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2015 66.9 67.56 65.46 66.38 804.17 Thousand
08 Apr, 2015 65.2 66.92 65.2 66.89 892.64 Thousand
07 Apr, 2015 66.93 67.03 65.62 65.64 893.3 Thousand
06 Apr, 2015 66.44 67.84 65.79 66.72 789.99 Thousand
02 Apr, 2015 67.3 68.3 66.4 66.74 813.43 Thousand
01 Apr, 2015 65.9 66.85 64.54 66.8 1.13 Million
31 Mar, 2015 65.82 66.31 64.15 66.11 1.48 Million
30 Mar, 2015 65.64 66.85 65.61 66.2 1.13 Million
27 Mar, 2015 65.64 66.49 63.92 65.49 1.59 Million
26 Mar, 2015 65.66 66.39 64.54 65.62 947.86 Thousand