ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Jan, 2008 64.31 65.29 62.65 63.26 977.99 Thousand
29 Jan, 2008 65.1 65.33 63.54 64.75 609.1 Thousand
28 Jan, 2008 64.82 65.33 63.39 64.79 1.18 Million
25 Jan, 2008 63.92 65.79 62.57 65.08 1.75 Million
24 Jan, 2008 60.29 63.9 59.52 63.39 1.56 Million
23 Jan, 2008 58.48 60.73 57.78 60.06 1.73 Million
22 Jan, 2008 59.34 61.31 58.5 59.85 1.16 Million
18 Jan, 2008 61.88 63.47 59.93 60.57 1.16 Million
17 Jan, 2008 62.36 64.31 61.31 61.9 1.85 Million
16 Jan, 2008 58.79 63.7 57.73 61.49 1.92 Million