ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2007 62.75 63.77 62.22 63.69 418.65 Thousand
17 Oct, 2007 64.1 64.46 62.11 63.26 973.63 Thousand
16 Oct, 2007 62.93 63.65 62.21 63.36 1.09 Million
15 Oct, 2007 63.7 64.51 62.54 62.98 907.91 Thousand
12 Oct, 2007 62.19 64.15 61.63 63.74 1.11 Million
11 Oct, 2007 64.01 64.41 61.9 62.18 924.36 Thousand
10 Oct, 2007 65.06 65.72 63.7 63.93 1.25 Million
09 Oct, 2007 65.66 65.82 64.18 65.43 1.07 Million
08 Oct, 2007 65.62 65.66 64.65 65.15 593.35 Thousand
05 Oct, 2007 64.67 66.43 64.49 65.97 1.14 Million