ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2005 44.24 44.5 41.46 42.81 2.75 Million
02 Dec, 2005 45.38 45.63 44.19 44.45 1.21 Million
01 Dec, 2005 45.6 46.3 45.06 45.47 1.28 Million
30 Nov, 2005 45.34 45.86 42.61 45.25 2.25 Million
29 Nov, 2005 45.35 46.27 45.06 45.32 462.87 Thousand
28 Nov, 2005 45.65 45.76 44.38 45.35 773.21 Thousand
25 Nov, 2005 45.96 46.12 45.48 45.79 90.8 Thousand
23 Nov, 2005 46.04 46.34 45.32 45.83 668.75 Thousand
22 Nov, 2005 45.73 46.68 45.73 46.07 1.07 Million
21 Nov, 2005 46.12 46.14 45.32 46.04 1.99 Million