ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Mar, 2007 65.43 66.23 65.23 66.23 1.31 Million
29 Mar, 2007 66.69 67.21 65.31 65.97 874.14 Thousand
28 Mar, 2007 67.15 67.53 64.26 66.13 1.29 Million
27 Mar, 2007 68.22 68.64 67.17 67.41 541.07 Thousand
26 Mar, 2007 66.89 68.2 66.08 67.92 1.52 Million
23 Mar, 2007 67.66 67.81 66.21 67.0 651.47 Thousand
22 Mar, 2007 68.71 68.71 67.53 67.54 923.47 Thousand
21 Mar, 2007 66.71 68.59 66.05 68.51 766.67 Thousand
20 Mar, 2007 64.65 66.57 64.46 66.54 907.56 Thousand
19 Mar, 2007 65.28 65.28 64.01 64.36 945.27 Thousand