ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Jun, 2007 68.1 69.59 68.05 69.5 1.75 Million
25 Jun, 2007 69.0 69.84 67.87 68.02 2.12 Million
22 Jun, 2007 71.75 72.22 69.89 70.15 1.09 Million
21 Jun, 2007 70.14 72.01 69.68 71.75 1.08 Million
20 Jun, 2007 72.01 72.37 70.19 70.25 954.13 Thousand
19 Jun, 2007 71.79 72.25 71.22 71.96 963.79 Thousand
18 Jun, 2007 71.3 72.32 70.91 71.83 1.05 Million
15 Jun, 2007 72.52 72.52 70.01 71.4 3 Million
14 Jun, 2007 73.94 74.11 71.29 71.58 2.05 Million
13 Jun, 2007 70.53 73.09 70.42 72.35 1.97 Million