ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2007 66.48 70.24 66.39 70.02 6.02 Million
31 Jan, 2007 64.28 64.28 61.78 62.77 2.1 Million
30 Jan, 2007 63.82 64.26 63.31 64.13 990.5 Thousand
29 Jan, 2007 63.19 64.23 62.96 63.44 627.76 Thousand
26 Jan, 2007 62.49 64.16 61.95 63.85 1.17 Million
25 Jan, 2007 63.18 64.24 62.45 62.64 1.25 Million
24 Jan, 2007 62.7 63.18 61.4 63.0 1.69 Million
23 Jan, 2007 63.93 64.38 61.78 62.03 2.84 Million
22 Jan, 2007 65.08 65.33 63.19 63.87 1.94 Million
19 Jan, 2007 64.75 66.67 64.57 64.97 1.62 Million