ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 May, 2006 51.98 52.61 51.13 52.33 1.78 Million
28 Apr, 2006 52.77 53.48 52.64 53.48 743.3 Thousand
27 Apr, 2006 53.54 54.86 52.54 53.21 790.97 Thousand
26 Apr, 2006 55.07 55.68 53.67 54.03 558.75 Thousand
25 Apr, 2006 54.61 54.99 53.28 54.87 746.93 Thousand
24 Apr, 2006 55.48 55.5 54.0 54.33 805.12 Thousand
21 Apr, 2006 57.91 58.01 55.28 55.61 661.64 Thousand
20 Apr, 2006 57.45 57.71 56.23 57.37 434.91 Thousand
19 Apr, 2006 57.35 57.86 56.55 57.28 517.7 Thousand
18 Apr, 2006 55.07 57.43 55.07 57.24 1.02 Million