ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Feb, 2006 54.15 54.58 52.61 53.51 520.51 Thousand
15 Feb, 2006 53.03 54.53 52.61 54.17 605.92 Thousand
14 Feb, 2006 53.28 53.77 52.52 53.3 952.97 Thousand
13 Feb, 2006 53.92 54.1 52.31 53.08 784.2 Thousand
10 Feb, 2006 53.76 54.38 52.98 54.25 669.58 Thousand
09 Feb, 2006 56.35 57.2 53.94 54.2 1.37 Million
08 Feb, 2006 56.04 57.45 55.27 57.17 881.85 Thousand
07 Feb, 2006 55.31 57.19 54.92 55.97 1.2 Million
06 Feb, 2006 55.53 55.92 54.51 55.63 1.33 Million
03 Feb, 2006 53.51 55.97 52.85 55.81 1.7 Million