ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Mar, 2006 52.08 52.16 49.59 50.88 1.37 Million
16 Mar, 2006 53.38 53.38 51.16 51.8 594.27 Thousand
15 Mar, 2006 53.12 53.43 52.57 53.07 746.25 Thousand
14 Mar, 2006 52.03 52.9 51.49 52.66 773.14 Thousand
13 Mar, 2006 50.64 52.25 50.64 51.9 632.86 Thousand
10 Mar, 2006 50.06 51.38 49.24 50.49 530.45 Thousand
09 Mar, 2006 51.46 51.7 49.68 50.18 458.49 Thousand
08 Mar, 2006 50.87 51.88 49.88 51.52 632.95 Thousand
07 Mar, 2006 51.19 51.54 51.06 51.54 721.54 Thousand
06 Mar, 2006 52.11 52.11 50.52 51.59 580.96 Thousand