ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
31 Dec, 2007 68.58 69.18 67.08 68.28 869.72 Thousand
28 Dec, 2007 68.38 69.99 68.12 68.81 465.66 Thousand
27 Dec, 2007 70.83 71.33 67.58 67.79 690.41 Thousand
26 Dec, 2007 69.4 70.91 69.4 70.45 538.63 Thousand
24 Dec, 2007 69.09 70.09 68.15 69.97 331.67 Thousand
21 Dec, 2007 68.08 69.58 67.89 69.2 1.64 Million
20 Dec, 2007 67.1 67.61 65.33 67.54 1.1 Million
19 Dec, 2007 65.21 66.87 64.77 66.53 1.1 Million
18 Dec, 2007 64.64 65.84 63.41 65.13 1.09 Million
17 Dec, 2007 66.15 66.51 63.88 63.98 847.31 Thousand