ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Sep, 2006 52.29 53.23 51.47 52.0 875.93 Thousand
06 Sep, 2006 53.33 53.92 52.33 52.38 1.38 Million
05 Sep, 2006 52.69 53.74 52.56 53.74 815.24 Thousand
01 Sep, 2006 53.9 54.72 52.57 52.8 989.81 Thousand
31 Aug, 2006 54.87 54.87 53.71 54.0 951.51 Thousand
30 Aug, 2006 53.54 55.02 53.02 54.59 1.62 Million
29 Aug, 2006 53.1 53.72 51.64 53.2 1.08 Million
28 Aug, 2006 52.48 53.31 52.25 52.89 533.6 Thousand
25 Aug, 2006 52.36 53.36 51.72 52.59 550.11 Thousand
24 Aug, 2006 52.48 53.16 52.31 52.67 1.09 Million