ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
31 Mar, 2006 52.93 53.18 51.9 52.66 577.44 Thousand
30 Mar, 2006 53.28 53.57 52.43 53.07 933.57 Thousand
29 Mar, 2006 51.93 53.39 51.77 53.12 726.45 Thousand
28 Mar, 2006 52.21 52.34 51.64 51.77 969.4 Thousand
27 Mar, 2006 54.0 54.0 51.9 52.28 1.3 Million
24 Mar, 2006 49.59 54.17 49.59 54.17 1.94 Million
23 Mar, 2006 49.41 50.41 49.04 49.41 884.47 Thousand
22 Mar, 2006 49.24 49.65 48.49 49.27 971.51 Thousand
21 Mar, 2006 50.19 51.87 49.36 49.37 1.02 Million
20 Mar, 2006 50.7 50.92 50.03 50.49 690.32 Thousand