ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2006 53.79 54.0 50.98 52.11 1.75 Million
22 Aug, 2006 53.51 53.9 52.36 53.49 813.39 Thousand
21 Aug, 2006 54.61 54.71 53.76 54.71 579.57 Thousand
18 Aug, 2006 55.81 55.94 53.28 54.89 1.13 Million
17 Aug, 2006 55.94 56.63 55.66 56.63 2.15 Million
16 Aug, 2006 54.17 56.27 53.92 56.14 2.27 Million
15 Aug, 2006 53.02 54.26 52.51 54.12 1.28 Million
14 Aug, 2006 52.52 53.67 52.11 52.36 1.02 Million
11 Aug, 2006 52.85 52.9 51.29 51.88 602.75 Thousand
10 Aug, 2006 52.28 53.53 52.05 53.16 622.75 Thousand