ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Dec, 2006 62.42 62.65 60.52 61.57 1.16 Million
30 Nov, 2006 62.08 62.7 61.57 62.16 1.33 Million
29 Nov, 2006 62.06 62.54 61.21 62.29 1.51 Million
28 Nov, 2006 60.03 61.73 60.03 61.52 1.13 Million
27 Nov, 2006 62.03 62.59 60.04 60.3 1.53 Million
24 Nov, 2006 61.26 62.47 61.26 62.42 375.46 Thousand
22 Nov, 2006 60.86 61.96 59.93 61.77 1.43 Million
21 Nov, 2006 61.08 61.55 60.78 61.55 1.36 Million
20 Nov, 2006 61.19 61.52 60.19 60.8 2.03 Million
17 Nov, 2006 62.26 62.32 60.94 61.68 884.36 Thousand