ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Aug, 2007 55.02 57.14 53.77 55.76 4.6 Million
07 Aug, 2007 53.48 54.41 52.61 54.3 5.57 Million
06 Aug, 2007 58.35 59.09 52.93 54.05 7.45 Million
03 Aug, 2007 63.6 64.28 56.97 58.09 10.82 Million
02 Aug, 2007 67.44 68.54 67.44 68.54 2.6 Million
01 Aug, 2007 67.23 68.04 64.92 67.84 1.8 Million
31 Jul, 2007 67.97 69.14 67.4 67.51 1.5 Million
30 Jul, 2007 66.51 68.31 65.89 67.56 1.33 Million
27 Jul, 2007 67.95 68.79 66.31 66.53 1.41 Million
26 Jul, 2007 70.3 70.46 66.87 68.48 1.52 Million