ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2005 55.23 55.97 54.48 55.35 982.74 Thousand
10 Aug, 2005 56.2 57.43 54.99 55.35 728.29 Thousand
09 Aug, 2005 55.04 56.87 55.04 55.71 1 Million
08 Aug, 2005 56.99 56.99 54.74 55.17 913.97 Thousand
05 Aug, 2005 57.45 57.81 56.14 56.76 907.3 Thousand
04 Aug, 2005 58.27 58.29 57.33 57.73 682.44 Thousand
03 Aug, 2005 59.09 59.09 58.2 58.45 712.82 Thousand
02 Aug, 2005 58.68 60.24 57.86 59.09 1.74 Million
01 Aug, 2005 57.45 59.47 57.45 58.43 2.92 Million
29 Jul, 2005 50.55 57.83 50.55 57.65 5.05 Million