ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2005 52.95 53.84 50.59 51.46 1.8 Million
13 Jul, 2005 54.41 54.74 52.66 52.9 1.11 Million
12 Jul, 2005 53.53 55.35 53.1 54.38 1.54 Million
11 Jul, 2005 55.25 55.25 52.69 53.8 2.55 Million
08 Jul, 2005 55.99 56.25 54.3 55.15 1.68 Million
07 Jul, 2005 54.89 56.38 54.18 56.27 616.52 Thousand
06 Jul, 2005 55.81 57.12 55.04 55.45 1.02 Million
05 Jul, 2005 54.51 55.81 54.13 55.56 957.4 Thousand
01 Jul, 2005 54.94 54.97 53.76 54.69 1.15 Million
30 Jun, 2005 55.13 55.81 54.63 54.84 992.34 Thousand