ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Dec, 2007 66.56 67.4 65.89 66.43 904.64 Thousand
13 Dec, 2007 66.92 68.18 66.2 67.56 903.13 Thousand
12 Dec, 2007 68.61 69.73 66.9 67.58 1.56 Million
11 Dec, 2007 69.81 70.07 68.0 68.12 1.49 Million
10 Dec, 2007 69.27 70.58 69.02 69.59 851.93 Thousand
07 Dec, 2007 69.97 70.18 68.59 69.25 665.37 Thousand
06 Dec, 2007 68.74 70.2 68.33 69.91 1.34 Million
05 Dec, 2007 65.33 69.14 64.77 69.02 2.84 Million
04 Dec, 2007 63.11 64.33 62.32 63.26 1.05 Million
03 Dec, 2007 63.69 64.97 63.19 63.85 1.02 Million