ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Mar, 2007 64.85 65.82 62.27 63.16 2.43 Million
01 Mar, 2007 64.83 66.56 63.29 65.67 1.65 Million
28 Feb, 2007 67.12 67.46 66.25 67.46 1.64 Million
27 Feb, 2007 69.99 70.28 66.0 66.77 2.06 Million
26 Feb, 2007 71.48 71.58 70.66 71.15 1.47 Million
23 Feb, 2007 70.27 71.24 69.97 71.2 762.8 Thousand
22 Feb, 2007 69.99 71.6 69.33 70.42 1.36 Million
21 Feb, 2007 68.12 70.14 68.12 70.14 1.52 Million
20 Feb, 2007 68.15 69.15 67.13 68.5 879.21 Thousand
16 Feb, 2007 67.49 68.46 66.87 68.18 899.77 Thousand