ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Jul, 2006 52.03 53.02 51.0 52.36 1.78 Million
25 Jul, 2006 49.41 52.69 49.37 52.18 2.34 Million
24 Jul, 2006 47.75 49.29 47.45 49.23 1.95 Million
21 Jul, 2006 51.21 51.54 47.37 47.53 6.67 Million
20 Jul, 2006 47.75 48.01 44.94 45.38 862.36 Thousand
19 Jul, 2006 45.79 48.09 45.79 47.44 840.96 Thousand
18 Jul, 2006 45.96 46.2 44.47 45.84 1.17 Million
17 Jul, 2006 46.8 47.52 44.68 45.63 1.15 Million
14 Jul, 2006 44.42 48.78 43.96 47.03 3.2 Million
13 Jul, 2006 44.48 46.27 43.51 44.45 1.22 Million