ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2007 68.77 69.09 68.0 68.92 573.03 Thousand
13 Apr, 2007 69.09 69.1 68.0 68.61 658.97 Thousand
12 Apr, 2007 67.63 69.28 67.3 69.18 883.66 Thousand
11 Apr, 2007 67.51 68.27 67.15 67.84 794.59 Thousand
10 Apr, 2007 68.41 68.44 67.28 68.44 720.98 Thousand
09 Apr, 2007 69.07 69.14 67.85 68.51 835.38 Thousand
05 Apr, 2007 68.4 69.32 68.23 68.84 967.94 Thousand
04 Apr, 2007 67.07 68.84 67.07 68.68 816.44 Thousand
03 Apr, 2007 66.89 67.38 66.11 67.2 1.06 Million
02 Apr, 2007 65.23 66.48 64.93 66.48 1.37 Million