ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2005 71.56 73.96 71.1 73.78 3.4 Million
04 Apr, 2005 70.83 70.83 67.95 70.19 1.44 Million
01 Apr, 2005 71.25 72.06 69.56 70.38 2.05 Million
31 Mar, 2005 71.4 71.73 70.58 70.96 1.58 Million
30 Mar, 2005 69.76 71.68 69.64 71.4 1.49 Million
29 Mar, 2005 73.37 73.37 68.95 69.78 2.18 Million
28 Mar, 2005 70.32 72.22 69.76 71.78 2.55 Million
24 Mar, 2005 70.6 71.4 69.15 70.12 976.83 Thousand
23 Mar, 2005 69.33 70.83 68.97 70.4 2.09 Million
22 Mar, 2005 69.59 70.56 68.31 69.18 1.62 Million