ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2007 57.04 58.25 56.23 58.14 1.34 Million
21 Aug, 2007 55.48 56.78 54.99 56.27 1.37 Million
20 Aug, 2007 54.58 55.5 54.2 55.15 1.31 Million
17 Aug, 2007 54.86 56.2 53.69 53.82 3.02 Million
16 Aug, 2007 54.17 54.99 51.46 54.03 2.36 Million
15 Aug, 2007 55.23 55.84 53.57 54.4 1.43 Million
14 Aug, 2007 56.51 57.32 54.59 54.67 2.42 Million
13 Aug, 2007 56.3 57.15 55.81 56.55 4.73 Million
10 Aug, 2007 54.13 55.81 52.66 55.68 5.35 Million
09 Aug, 2007 53.13 56.58 53.13 54.17 2.69 Million