ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Jan, 2006 49.16 52.82 48.83 52.69 1.68 Million
18 Jan, 2006 48.44 50.75 48.34 49.16 2.14 Million
17 Jan, 2006 49.8 50.06 48.42 49.39 1.29 Million
13 Jan, 2006 51.15 51.19 49.32 50.28 2.09 Million
12 Jan, 2006 49.62 52.38 49.62 51.29 2.39 Million
11 Jan, 2006 46.96 49.73 46.51 49.62 1.93 Million
10 Jan, 2006 47.19 47.35 45.56 46.93 1.31 Million
09 Jan, 2006 46.62 48.03 46.62 48.03 1.1 Million
06 Jan, 2006 45.96 48.03 45.14 47.11 2.51 Million
05 Jan, 2006 43.91 46.02 43.63 45.68 1.48 Million