ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Sep, 2007 60.17 60.68 58.11 58.43 1.95 Million
19 Sep, 2007 62.26 63.11 59.8 60.16 1.26 Million
18 Sep, 2007 59.2 61.77 58.48 61.67 1.18 Million
17 Sep, 2007 59.7 59.7 58.48 59.12 818.23 Thousand
14 Sep, 2007 59.17 60.06 58.94 59.75 546.11 Thousand
13 Sep, 2007 61.03 61.27 59.78 59.86 702.39 Thousand
12 Sep, 2007 60.98 61.26 59.5 60.67 1.08 Million
11 Sep, 2007 58.84 60.29 58.78 59.99 671.24 Thousand
10 Sep, 2007 57.61 59.4 57.61 58.83 1.62 Million
07 Sep, 2007 58.29 58.61 57.12 57.38 1.31 Million