ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2015 65.66 66.1 65.02 65.98 1 Million
24 Feb, 2015 66.38 66.46 65.46 65.79 1.11 Million
23 Feb, 2015 65.59 65.84 64.62 65.82 876.06 Thousand
20 Feb, 2015 64.77 65.87 64.59 65.52 1.13 Million
19 Feb, 2015 65.44 65.66 64.65 64.79 879.89 Thousand
18 Feb, 2015 65.2 66.32 64.57 65.28 1.29 Million
17 Feb, 2015 64.41 65.7 63.95 65.52 1.5 Million
13 Feb, 2015 64.54 65.01 63.49 64.46 1.27 Million
12 Feb, 2015 68.83 69.36 63.64 64.54 2.94 Million
11 Feb, 2015 67.63 70.02 65.66 68.76 2.63 Million