ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Nov, 2006 58.76 60.4 58.76 60.4 6.58 Million
01 Nov, 2006 57.45 57.78 54.51 54.81 2.37 Million
31 Oct, 2006 57.25 57.68 56.09 57.3 1.22 Million
30 Oct, 2006 54.89 56.87 54.74 56.69 2.39 Million
27 Oct, 2006 56.32 56.96 54.49 54.94 1.27 Million
26 Oct, 2006 56.38 56.56 55.25 56.38 1.46 Million
25 Oct, 2006 55.76 56.82 55.59 55.86 1.48 Million
24 Oct, 2006 56.96 57.01 55.82 55.87 1.71 Million
23 Oct, 2006 57.45 58.02 56.96 58.02 1.32 Million
20 Oct, 2006 58.99 59.12 56.99 57.53 1.15 Million