ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
13 Feb, 2008 65.31 67.87 64.42 67.69 1.42 Million
12 Feb, 2008 64.42 65.25 63.82 64.54 879.02 Thousand
11 Feb, 2008 64.41 64.95 62.78 64.26 1.53 Million
08 Feb, 2008 63.46 65.29 62.49 64.51 1.16 Million
07 Feb, 2008 63.01 64.39 61.93 63.74 1.1 Million
06 Feb, 2008 64.26 64.42 62.45 63.29 1.6 Million
05 Feb, 2008 66.49 66.61 63.36 63.62 1.74 Million
04 Feb, 2008 70.99 71.35 65.77 67.51 2.52 Million
01 Feb, 2008 66.54 73.81 65.95 71.47 5.54 Million
31 Jan, 2008 62.85 64.93 62.04 64.29 1.05 Million