ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2007 67.3 67.85 66.44 67.49 720.08 Thousand
14 Feb, 2007 66.64 68.46 66.64 67.3 886.29 Thousand
13 Feb, 2007 65.66 66.82 65.56 66.54 1.25 Million
12 Feb, 2007 66.3 66.71 64.75 65.43 1.11 Million
09 Feb, 2007 68.71 69.27 65.98 66.49 1.42 Million
08 Feb, 2007 69.12 69.12 68.0 68.87 700.05 Thousand
07 Feb, 2007 69.35 69.94 68.43 69.09 815.33 Thousand
06 Feb, 2007 68.66 69.43 67.95 69.22 1.35 Million
05 Feb, 2007 68.72 69.5 68.59 69.5 1.56 Million
02 Feb, 2007 70.09 70.91 68.77 69.07 2.76 Million