ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Sep, 2007 59.17 59.66 58.61 59.37 530.82 Thousand
05 Sep, 2007 60.24 61.16 58.71 59.22 1.17 Million
04 Sep, 2007 59.99 61.26 59.81 60.75 996.37 Thousand
31 Aug, 2007 60.22 60.6 59.73 60.12 651.76 Thousand
30 Aug, 2007 58.68 60.5 58.35 59.2 1.16 Million
29 Aug, 2007 58.32 59.75 57.91 59.5 1.2 Million
28 Aug, 2007 60.91 61.13 57.63 57.76 1.14 Million
27 Aug, 2007 61.39 63.57 60.73 61.08 2.01 Million
24 Aug, 2007 60.71 60.71 58.48 60.14 1.86 Million
23 Aug, 2007 58.35 58.35 57.32 57.68 1.49 Million