ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2005 65.59 66.48 64.24 64.97 1.9 Million
18 Apr, 2005 62.73 65.61 61.88 64.61 1.48 Million
15 Apr, 2005 66.94 67.18 60.81 63.52 5.96 Million
14 Apr, 2005 71.12 71.4 65.26 67.67 2.56 Million
13 Apr, 2005 73.37 73.57 70.15 70.79 1.05 Million
12 Apr, 2005 73.24 73.39 71.4 73.24 935.16 Thousand
11 Apr, 2005 75.01 75.01 72.17 72.8 1.85 Million
08 Apr, 2005 74.17 74.93 73.04 73.19 683.47 Thousand
07 Apr, 2005 73.5 74.61 72.75 73.91 1.37 Million
06 Apr, 2005 73.96 75.47 72.63 73.04 2.24 Million