ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
10 Feb, 2015 63.47 65.23 63.44 65.15 1.52 Million
09 Feb, 2015 63.65 64.21 62.55 63.19 918.1 Thousand
06 Feb, 2015 64.57 64.67 63.58 63.93 838 Thousand
05 Feb, 2015 63.93 64.7 63.29 64.34 926.52 Thousand
04 Feb, 2015 62.75 63.83 62.62 63.51 1.03 Million
03 Feb, 2015 61.83 63.14 61.57 63.06 1.16 Million
02 Feb, 2015 60.9 61.5 59.32 61.31 821.06 Thousand
30 Jan, 2015 62.39 63.52 60.62 60.86 965.19 Thousand
29 Jan, 2015 60.93 63.41 60.93 62.95 1.6 Million
28 Jan, 2015 61.34 62.21 60.76 61.04 1.19 Million