ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2015 70.38 70.76 64.93 66.05 2.07 Million
24 Mar, 2015 70.91 71.4 70.12 70.38 1.17 Million
23 Mar, 2015 71.66 71.75 70.99 71.1 1.42 Million
20 Mar, 2015 70.58 71.56 68.38 71.47 2.42 Million
19 Mar, 2015 69.59 71.56 69.36 70.05 2.18 Million
18 Mar, 2015 65.41 69.69 65.25 69.25 2.62 Million
17 Mar, 2015 64.44 66.26 64.44 66.11 1.84 Million
16 Mar, 2015 65.13 65.69 64.57 65.13 1.36 Million
13 Mar, 2015 64.57 65.08 63.99 64.7 937.87 Thousand
12 Mar, 2015 65.04 65.25 63.77 64.36 1.01 Million