ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Oct, 2006 58.15 58.56 57.14 57.78 891.27 Thousand
04 Oct, 2006 56.04 58.17 56.04 58.17 1.7 Million
03 Oct, 2006 55.45 56.61 55.02 56.37 1.21 Million
02 Oct, 2006 57.4 57.45 55.31 55.69 882.26 Thousand
29 Sep, 2006 57.79 58.4 56.97 57.09 1.53 Million
28 Sep, 2006 57.69 58.42 56.96 57.58 1.39 Million
27 Sep, 2006 57.25 58.71 56.86 57.76 2.11 Million
26 Sep, 2006 55.81 57.81 55.81 57.27 3.85 Million
25 Sep, 2006 53.53 55.25 53.53 55.25 2.77 Million
22 Sep, 2006 51.54 52.52 51.13 52.36 1.57 Million