ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
13 Jun, 2006 42.71 44.56 41.86 42.4 1.05 Million
12 Jun, 2006 44.24 44.4 42.64 42.76 1.18 Million
09 Jun, 2006 44.28 45.24 44.07 44.19 1.13 Million
08 Jun, 2006 43.5 44.27 41.71 44.02 1.32 Million
07 Jun, 2006 45.14 46.5 43.63 43.66 1.03 Million
06 Jun, 2006 45.3 46.4 44.58 45.17 1.02 Million
05 Jun, 2006 47.57 47.86 45.12 45.14 1.1 Million
02 Jun, 2006 48.42 48.49 47.19 47.91 806.79 Thousand
01 Jun, 2006 46.58 48.36 46.06 48.36 771.4 Thousand
31 May, 2006 46.62 47.03 45.89 46.35 766.94 Thousand