ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2005 48.59 49.96 48.26 49.8 1.86 Million
31 May, 2005 49.32 49.65 48.24 48.32 1.54 Million
27 May, 2005 47.93 49.39 47.93 49.11 1.2 Million
26 May, 2005 45.99 47.93 45.99 47.9 778.93 Thousand
25 May, 2005 47.53 47.53 45.63 46.25 732.64 Thousand
24 May, 2005 47.42 47.78 47.16 47.42 1.52 Million
23 May, 2005 48.42 48.47 46.6 47.78 1.28 Million
20 May, 2005 49.08 49.16 47.86 48.21 1.17 Million
19 May, 2005 47.83 50.01 47.6 49.23 2.19 Million
18 May, 2005 46.22 47.85 45.56 47.81 2.07 Million