ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2005 48.95 49.18 48.03 48.11 421.84 Thousand
06 Oct, 2005 49.49 49.73 48.01 48.67 1.12 Million
05 Oct, 2005 50.06 50.06 48.47 49.03 1.65 Million
04 Oct, 2005 49.93 50.11 49.83 50.11 935.52 Thousand
03 Oct, 2005 48.91 50.44 48.91 49.67 820.48 Thousand
30 Sep, 2005 48.59 49.9 48.29 49.09 588.39 Thousand
29 Sep, 2005 48.19 48.77 47.19 48.63 881.58 Thousand
28 Sep, 2005 47.88 49.57 47.4 48.4 1.47 Million
27 Sep, 2005 48.75 48.75 46.39 47.53 1.16 Million
26 Sep, 2005 48.7 49.36 48.17 48.63 1.29 Million