ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Jun, 2005 56.3 56.58 54.77 54.99 911.77 Thousand
28 Jun, 2005 55.94 56.5 55.73 56.25 1.16 Million
27 Jun, 2005 57.19 57.25 55.54 55.66 986.81 Thousand
24 Jun, 2005 57.4 57.4 54.67 57.15 2.58 Million
23 Jun, 2005 56.91 57.89 56.37 57.22 1.37 Million
22 Jun, 2005 55.3 56.79 54.66 56.66 728.91 Thousand
21 Jun, 2005 54.12 55.28 54.12 54.89 662.23 Thousand
20 Jun, 2005 54.17 54.74 53.18 54.17 627.68 Thousand
17 Jun, 2005 53.66 54.59 53.13 54.26 1.51 Million
16 Jun, 2005 53.82 54.49 52.77 53.92 1.02 Million