ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2007 66.62 67.61 65.25 66.13 1.98 Million
29 Dec, 2006 67.18 67.3 65.97 66.21 815.01 Thousand
28 Dec, 2006 67.63 67.95 66.72 67.07 639.54 Thousand
27 Dec, 2006 66.72 67.87 66.54 67.74 1.08 Million
26 Dec, 2006 65.15 66.97 65.15 66.72 609.25 Thousand
22 Dec, 2006 65.7 65.9 64.47 65.15 586.46 Thousand
21 Dec, 2006 66.56 66.9 64.95 65.46 1.02 Million
20 Dec, 2006 65.66 66.66 65.56 66.3 1.34 Million
19 Dec, 2006 65.9 66.13 64.15 65.84 2.03 Million
18 Dec, 2006 65.43 66.76 65.34 65.89 1.78 Million