ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 May, 2007 74.08 76.01 74.08 76.01 1.56 Million
11 May, 2007 73.78 75.19 73.78 75.19 988.55 Thousand
10 May, 2007 74.96 76.16 72.81 72.81 1.22 Million
09 May, 2007 73.53 75.42 73.07 75.31 944.21 Thousand
08 May, 2007 74.75 74.85 73.45 74.16 1.02 Million
07 May, 2007 74.4 75.5 74.08 75.06 1.18 Million
04 May, 2007 72.43 75.75 71.09 74.4 5.39 Million
03 May, 2007 67.2 70.91 67.2 69.58 2.18 Million
02 May, 2007 68.05 69.35 67.64 68.66 1.03 Million
01 May, 2007 70.24 70.25 67.03 68.15 2.22 Million