ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2007 69.2 70.27 69.2 70.27 870.42 Thousand
10 Jul, 2007 69.27 70.07 68.79 69.36 1.07 Million
09 Jul, 2007 69.82 69.82 68.82 69.36 844.6 Thousand
06 Jul, 2007 68.35 70.17 68.35 69.61 931.07 Thousand
05 Jul, 2007 69.07 69.43 68.05 68.46 1.16 Million
03 Jul, 2007 68.82 69.68 68.54 69.15 776.17 Thousand
02 Jul, 2007 66.85 68.94 66.85 68.91 1.3 Million
29 Jun, 2007 67.56 67.69 66.51 66.56 1.62 Million
28 Jun, 2007 69.71 69.82 67.2 67.46 1.96 Million
27 Jun, 2007 68.68 70.11 68.45 69.99 989.83 Thousand