ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Jun, 2007 71.32 71.65 69.81 70.17 1.14 Million
11 Jun, 2007 71.66 72.91 71.12 71.79 994.7 Thousand
08 Jun, 2007 69.64 70.91 68.97 70.76 1.34 Million
07 Jun, 2007 71.79 72.04 69.76 69.94 1.2 Million
06 Jun, 2007 72.04 72.32 71.24 71.33 783.56 Thousand
05 Jun, 2007 73.16 73.68 71.84 72.6 1.99 Million
04 Jun, 2007 74.95 74.99 73.16 73.35 1.3 Million
01 Jun, 2007 74.72 76.21 74.72 76.21 1.81 Million
31 May, 2007 70.97 74.7 70.86 74.55 2.35 Million
30 May, 2007 70.28 70.94 69.87 70.61 1.04 Million