ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 May, 2006 46.8 47.3 46.22 46.3 769.05 Thousand
26 May, 2006 46.3 47.45 46.16 47.08 951.54 Thousand
25 May, 2006 45.96 46.3 44.99 46.01 804.61 Thousand
24 May, 2006 45.4 46.04 43.99 45.42 1.29 Million
23 May, 2006 47.17 47.58 45.2 45.4 702.8 Thousand
22 May, 2006 47.93 47.93 45.61 46.86 821.25 Thousand
19 May, 2006 46.02 48.24 45.55 48.14 1.24 Million
18 May, 2006 47.65 47.91 46.04 46.29 745 Thousand
17 May, 2006 48.73 48.73 47.01 47.58 910.48 Thousand
16 May, 2006 49.23 49.59 48.73 49.04 848.46 Thousand