ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2005 62.6 63.08 61.42 61.86 785.3 Thousand
20 Jan, 2005 63.19 65.2 61.55 62.62 1.05 Million
19 Jan, 2005 63.59 65.84 62.8 63.67 2.46 Million
18 Jan, 2005 62.78 64.61 62.37 63.75 1.51 Million
14 Jan, 2005 64.05 65.18 62.13 62.88 1.5 Million
13 Jan, 2005 63.1 64.79 61.17 63.7 2.05 Million
12 Jan, 2005 59.27 63.0 59.24 62.52 2.57 Million
11 Jan, 2005 57.38 62.42 55.04 59.24 5.14 Million
10 Jan, 2005 55.81 57.4 53.76 55.2 1.21 Million
07 Jan, 2005 56.2 57.38 55.43 55.64 967.25 Thousand