ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2005 48.72 48.88 47.29 47.9 1.55 Million
22 Sep, 2005 49.19 50.03 48.04 48.96 755.64 Thousand
21 Sep, 2005 50.05 50.47 49.24 49.32 562.91 Thousand
20 Sep, 2005 51.46 51.98 50.08 50.36 621.27 Thousand
19 Sep, 2005 51.97 52.31 50.92 51.46 382.77 Thousand
16 Sep, 2005 52.62 52.62 51.56 52.13 1.48 Million
15 Sep, 2005 52.84 53.15 52.11 52.38 1.14 Million
14 Sep, 2005 54.35 54.53 52.52 52.54 718.51 Thousand
13 Sep, 2005 55.64 55.92 54.26 54.36 871.3 Thousand
12 Sep, 2005 55.86 56.27 55.4 55.94 471.41 Thousand