ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Dec, 2005 43.04 43.55 42.48 42.51 907 Thousand
16 Dec, 2005 42.86 43.32 42.59 43.02 1.5 Million
15 Dec, 2005 43.32 43.68 42.51 42.81 1.13 Million
14 Dec, 2005 44.01 44.5 42.41 43.51 1.44 Million
13 Dec, 2005 45.04 45.42 43.25 43.74 2.42 Million
12 Dec, 2005 45.55 45.7 45.01 45.14 1.29 Million
09 Dec, 2005 44.35 45.84 44.24 45.75 951.47 Thousand
08 Dec, 2005 43.91 45.47 43.89 44.17 1.29 Million
07 Dec, 2005 43.68 44.47 43.5 44.05 942.43 Thousand
06 Dec, 2005 44.03 44.65 42.84 43.99 1.42 Million