ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 May, 2006 49.08 49.8 48.37 49.24 1 Million
12 May, 2006 49.24 50.44 48.16 49.49 1.64 Million
11 May, 2006 52.21 52.21 48.7 48.98 1.97 Million
10 May, 2006 52.44 52.92 52.05 52.41 707.56 Thousand
09 May, 2006 52.93 53.33 52.39 52.66 618.99 Thousand
08 May, 2006 54.64 55.41 53.1 53.15 931.17 Thousand
05 May, 2006 55.4 55.81 54.25 54.86 517.27 Thousand
04 May, 2006 53.87 55.54 53.69 55.5 646.45 Thousand
03 May, 2006 54.17 54.17 52.93 53.54 723.09 Thousand
02 May, 2006 51.62 55.46 51.29 54.4 1.92 Million