ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2007 66.36 66.51 64.26 64.61 1.43 Million
15 Mar, 2007 63.98 66.79 63.92 66.38 1.46 Million
14 Mar, 2007 63.75 64.33 62.41 63.85 649.49 Thousand
13 Mar, 2007 65.13 65.57 63.72 63.83 783.56 Thousand
12 Mar, 2007 65.39 66.21 65.39 66.21 675.37 Thousand
09 Mar, 2007 65.66 66.23 65.44 66.23 974.66 Thousand
08 Mar, 2007 64.03 65.52 63.77 65.26 1.24 Million
07 Mar, 2007 64.31 64.88 63.03 63.39 1.02 Million
06 Mar, 2007 64.18 65.49 64.18 65.49 1.41 Million
05 Mar, 2007 62.13 64.75 61.65 62.91 2.07 Million