ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2007 71.17 71.5 69.8 70.22 1.04 Million
27 Apr, 2007 69.76 71.4 69.58 70.94 818.09 Thousand
26 Apr, 2007 70.42 70.42 69.16 70.1 476.93 Thousand
25 Apr, 2007 70.6 70.8 69.25 70.32 927.01 Thousand
24 Apr, 2007 69.73 70.86 69.36 70.02 1.03 Million
23 Apr, 2007 69.23 69.4 68.4 69.36 711.34 Thousand
20 Apr, 2007 68.79 69.71 67.95 69.45 930.21 Thousand
19 Apr, 2007 68.54 68.97 67.46 67.71 951.32 Thousand
18 Apr, 2007 68.94 69.27 68.18 68.89 610.68 Thousand
17 Apr, 2007 68.76 69.18 67.87 69.0 731.12 Thousand