ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Oct, 2007 63.92 64.67 63.42 64.42 1.65 Million
03 Oct, 2007 62.62 63.87 62.42 63.67 1.11 Million
02 Oct, 2007 63.51 63.65 62.52 62.73 798.16 Thousand
01 Oct, 2007 61.55 63.47 61.55 63.34 791.13 Thousand
28 Sep, 2007 62.01 62.95 61.52 61.55 1.18 Million
27 Sep, 2007 60.26 62.01 60.26 61.95 757.34 Thousand
26 Sep, 2007 60.7 60.96 59.12 60.11 973.07 Thousand
25 Sep, 2007 59.78 60.94 59.35 60.42 825.55 Thousand
24 Sep, 2007 59.09 61.16 59.09 60.39 715.8 Thousand
21 Sep, 2007 58.89 61.13 58.84 60.73 1.54 Million