ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2006 44.58 45.71 44.32 44.56 1.4 Million
11 Jul, 2006 40.66 45.09 40.35 44.4 2.98 Million
10 Jul, 2006 42.48 43.19 40.41 40.97 1.02 Million
07 Jul, 2006 43.46 43.68 42.35 42.64 512.07 Thousand
06 Jul, 2006 44.24 44.74 43.14 43.66 1.13 Million
05 Jul, 2006 44.56 44.76 43.04 44.17 728.1 Thousand
03 Jul, 2006 45.11 45.43 44.4 45.12 401.86 Thousand
30 Jun, 2006 44.37 45.3 43.69 45.14 1.17 Million
29 Jun, 2006 43.22 44.43 42.3 43.96 893.65 Thousand
28 Jun, 2006 42.76 43.25 41.13 43.15 671.52 Thousand