ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Nov, 2006 62.19 62.75 61.62 62.13 2.12 Million
15 Nov, 2006 61.81 63.19 61.39 61.81 1.38 Million
14 Nov, 2006 60.01 61.96 60.01 61.96 1.61 Million
13 Nov, 2006 61.47 63.11 61.36 62.08 1.02 Million
10 Nov, 2006 59.81 61.85 59.5 61.67 1.33 Million
09 Nov, 2006 60.91 61.49 59.24 59.94 1.47 Million
08 Nov, 2006 61.14 61.29 60.01 60.81 2.09 Million
07 Nov, 2006 61.63 62.54 61.17 61.68 1.76 Million
06 Nov, 2006 59.91 61.98 59.91 61.75 2.31 Million
03 Nov, 2006 59.81 60.73 59.39 60.19 1.7 Million