ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2005 67.71 69.3 66.85 67.3 1.45 Million
17 Feb, 2005 68.77 69.71 66.31 67.82 1.53 Million
16 Feb, 2005 68.08 68.77 65.66 68.13 1.97 Million
15 Feb, 2005 70.42 71.1 67.51 68.12 4.37 Million
14 Feb, 2005 69.27 71.01 66.97 70.2 6.17 Million
11 Feb, 2005 64.19 67.05 61.29 66.71 3.82 Million
10 Feb, 2005 64.49 64.88 62.49 63.31 1.96 Million
09 Feb, 2005 64.23 68.22 60.73 63.55 8.84 Million
08 Feb, 2005 64.15 64.79 63.28 63.65 3.74 Million
07 Feb, 2005 62.16 63.69 61.65 62.42 2.02 Million