ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2007 65.39 65.64 62.64 63.55 1.82 Million
14 Nov, 2007 66.05 66.43 65.08 65.57 962.54 Thousand
13 Nov, 2007 66.13 66.28 65.36 65.87 1.8 Million
12 Nov, 2007 65.85 68.28 65.43 65.64 1.98 Million
09 Nov, 2007 66.51 67.94 65.0 66.16 2.63 Million
08 Nov, 2007 65.98 68.99 65.16 68.95 2.98 Million
07 Nov, 2007 66.67 67.74 65.28 65.43 1.47 Million
06 Nov, 2007 67.13 67.72 65.33 67.72 1.42 Million
05 Nov, 2007 65.82 67.31 65.43 66.64 1.73 Million
02 Nov, 2007 63.6 69.21 63.6 66.46 3.66 Million