ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Apr, 2006 58.19 58.48 54.9 55.25 1.13 Million
13 Apr, 2006 55.91 57.65 55.38 57.37 774.03 Thousand
12 Apr, 2006 54.81 56.23 54.33 55.81 775.85 Thousand
11 Apr, 2006 55.23 56.0 54.1 54.99 1 Million
10 Apr, 2006 55.0 55.54 54.18 55.2 476.92 Thousand
07 Apr, 2006 56.63 57.04 54.76 55.17 692.24 Thousand
06 Apr, 2006 55.66 57.04 55.43 56.64 812.75 Thousand
05 Apr, 2006 55.53 56.3 55.53 56.3 1.03 Million
04 Apr, 2006 54.4 55.38 53.76 55.23 3.57 Million
03 Apr, 2006 52.41 53.51 52.02 52.36 844.2 Thousand