ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2005 70.17 71.15 67.15 68.92 5.83 Million
18 Mar, 2005 64.9 65.49 59.12 62.45 6.1 Million
17 Mar, 2005 64.7 65.92 64.7 65.92 990.56 Thousand
16 Mar, 2005 65.25 67.44 64.24 64.83 2.24 Million
15 Mar, 2005 70.4 70.48 65.1 65.97 4.35 Million
14 Mar, 2005 71.4 71.81 69.4 70.01 1.22 Million
11 Mar, 2005 73.98 74.27 70.25 70.88 2.62 Million
10 Mar, 2005 71.07 73.29 67.66 72.94 3.8 Million
09 Mar, 2005 73.85 73.85 70.57 71.02 2.07 Million
08 Mar, 2005 73.17 75.96 71.97 73.91 6.34 Million