ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Jan, 2006 43.58 44.3 43.07 43.91 1.61 Million
03 Jan, 2006 42.92 44.1 41.61 43.73 1.21 Million
30 Dec, 2005 43.45 43.45 42.31 42.43 767.56 Thousand
29 Dec, 2005 43.33 43.91 43.33 43.74 545.7 Thousand
28 Dec, 2005 43.5 43.92 43.5 43.92 485.19 Thousand
27 Dec, 2005 43.89 44.32 43.22 43.25 648.83 Thousand
23 Dec, 2005 43.12 44.22 43.12 43.89 424.25 Thousand
22 Dec, 2005 42.68 43.45 42.68 43.3 688.09 Thousand
21 Dec, 2005 42.27 43.2 42.13 42.46 865.2 Thousand
20 Dec, 2005 42.43 43.14 41.95 42.27 769.4 Thousand