ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Jan, 2007 64.69 68.28 64.59 64.93 2.87 Million
17 Jan, 2007 68.69 69.59 67.84 68.28 1.91 Million
16 Jan, 2007 68.66 69.04 68.12 69.04 1.13 Million
12 Jan, 2007 68.54 68.61 67.12 68.51 2.44 Million
11 Jan, 2007 66.13 68.64 66.13 68.43 3.36 Million
10 Jan, 2007 65.47 66.46 65.28 65.98 1.01 Million
09 Jan, 2007 65.92 66.31 64.95 65.98 1.34 Million
08 Jan, 2007 66.0 66.41 65.57 66.41 777.29 Thousand
05 Jan, 2007 66.99 67.23 64.93 65.98 1.28 Million
04 Jan, 2007 66.15 67.3 65.15 67.13 979.95 Thousand