ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Sep, 2006 53.08 53.82 51.67 51.77 1 Million
20 Sep, 2006 52.51 53.38 52.06 53.05 1.59 Million
19 Sep, 2006 51.95 52.33 50.19 51.29 780.71 Thousand
18 Sep, 2006 51.64 52.61 51.28 51.67 1.06 Million
15 Sep, 2006 52.46 52.84 51.36 51.64 1.25 Million
14 Sep, 2006 52.67 52.76 52.06 52.76 1.22 Million
13 Sep, 2006 53.67 53.95 52.54 53.05 1.12 Million
12 Sep, 2006 51.98 53.79 51.7 53.53 2.53 Million
11 Sep, 2006 52.26 53.99 51.33 51.75 1.35 Million
08 Sep, 2006 52.33 53.2 51.79 52.75 808.02 Thousand