ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2006 48.75 55.54 48.75 54.05 3.7 Million
01 Feb, 2006 52.59 53.1 50.1 50.23 3.26 Million
31 Jan, 2006 55.81 56.07 51.9 52.98 1.52 Million
30 Jan, 2006 54.72 56.63 54.72 56.63 1.06 Million
27 Jan, 2006 54.17 55.41 52.84 55.31 1.1 Million
26 Jan, 2006 52.52 54.31 52.25 54.05 776.77 Thousand
25 Jan, 2006 52.44 52.52 51.23 52.48 718.23 Thousand
24 Jan, 2006 50.88 52.26 50.88 52.2 754.12 Thousand
23 Jan, 2006 51.23 51.36 49.77 50.88 587.24 Thousand
20 Jan, 2006 52.69 52.69 50.18 50.8 1.45 Million