ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2005 47.19 47.35 45.78 46.65 696.57 Thousand
03 Nov, 2005 48.36 48.75 46.8 47.22 1.21 Million
02 Nov, 2005 46.99 49.08 46.96 48.01 2.76 Million
01 Nov, 2005 45.79 48.42 45.79 46.32 3.02 Million
31 Oct, 2005 44.97 46.24 44.97 45.79 1.12 Million
28 Oct, 2005 44.19 45.01 43.07 44.88 1.07 Million
27 Oct, 2005 45.52 45.52 43.74 43.97 961.09 Thousand
26 Oct, 2005 45.78 47.21 45.32 45.7 640.19 Thousand
25 Oct, 2005 45.53 46.02 44.73 45.84 1.14 Million
24 Oct, 2005 43.92 45.94 43.66 45.81 1.08 Million