ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Nov, 2007 64.18 64.18 60.75 61.6 1.35 Million
31 Oct, 2007 60.68 62.77 60.35 62.68 1.27 Million
30 Oct, 2007 62.36 62.6 60.24 60.32 910.79 Thousand
29 Oct, 2007 60.26 60.83 60.06 60.73 833.6 Thousand
26 Oct, 2007 61.14 62.96 59.57 60.17 1.26 Million
25 Oct, 2007 61.49 61.55 59.39 60.3 1.18 Million
24 Oct, 2007 61.65 62.22 61.54 62.22 1.61 Million
23 Oct, 2007 60.67 62.77 60.07 61.9 1.81 Million
22 Oct, 2007 60.73 60.73 58.91 59.96 2.21 Million
19 Oct, 2007 63.6 63.6 61.08 61.24 1.02 Million