ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2007 65.39 65.74 63.05 63.39 1.01 Million
29 Nov, 2007 62.5 64.75 62.5 64.42 973.52 Thousand
28 Nov, 2007 62.31 64.49 61.9 63.0 1.14 Million
27 Nov, 2007 60.42 61.85 59.83 61.75 997.46 Thousand
26 Nov, 2007 61.62 62.73 60.17 60.29 1.08 Million
23 Nov, 2007 61.09 62.22 60.04 61.77 323.09 Thousand
21 Nov, 2007 61.01 61.96 59.75 61.09 871.91 Thousand
20 Nov, 2007 61.98 62.45 59.99 61.29 1.04 Million
19 Nov, 2007 62.87 64.03 61.49 61.98 929.89 Thousand
16 Nov, 2007 63.69 64.41 62.54 63.54 2.3 Million