ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Feb, 2005 60.11 62.59 60.09 62.37 1.34 Million
03 Feb, 2005 58.63 62.78 57.56 60.12 6.95 Million
02 Feb, 2005 61.57 62.21 59.75 60.37 2.08 Million
01 Feb, 2005 64.01 64.83 61.47 61.8 1.35 Million
31 Jan, 2005 62.54 64.0 62.29 63.85 1.25 Million
28 Jan, 2005 63.85 64.42 61.22 62.21 1.37 Million
27 Jan, 2005 60.81 64.01 60.32 63.18 2.43 Million
26 Jan, 2005 59.42 60.9 59.09 60.62 731.44 Thousand
25 Jan, 2005 59.11 61.13 59.11 59.58 575.29 Thousand
24 Jan, 2005 60.99 62.24 59.01 59.37 1.08 Million