ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2005 56.0 56.22 56.0 56.22 467.64 Thousand
08 Sep, 2005 55.63 56.48 55.46 56.02 442.35 Thousand
07 Sep, 2005 55.07 56.3 55.07 55.92 803.88 Thousand
06 Sep, 2005 54.69 55.45 53.76 55.15 696.59 Thousand
02 Sep, 2005 55.15 56.1 54.14 54.44 560.69 Thousand
01 Sep, 2005 54.48 56.48 54.48 55.4 1.04 Million
31 Aug, 2005 53.72 55.13 52.74 54.44 1.01 Million
30 Aug, 2005 53.43 54.4 53.12 53.67 704.18 Thousand
29 Aug, 2005 52.23 53.8 52.23 53.59 588.3 Thousand
26 Aug, 2005 53.02 53.07 51.98 52.23 516.68 Thousand