ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 May, 2007 70.38 71.22 68.63 70.89 1.76 Million
25 May, 2007 69.79 70.33 69.02 70.07 913.35 Thousand
24 May, 2007 72.27 73.01 69.35 69.51 1.87 Million
23 May, 2007 74.08 75.32 72.14 72.53 1.4 Million
22 May, 2007 73.09 74.13 73.09 74.13 759.61 Thousand
21 May, 2007 72.71 74.58 72.48 73.32 657.99 Thousand
18 May, 2007 72.98 73.07 72.66 73.07 926.41 Thousand
17 May, 2007 73.37 73.75 72.66 73.75 1.04 Million
16 May, 2007 74.68 74.72 72.91 73.8 1.07 Million
15 May, 2007 74.85 76.14 73.88 74.06 1.35 Million