ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2005 56.22 57.1 54.76 55.79 1.18 Million
05 Jan, 2005 56.97 58.4 54.71 55.89 1.37 Million
04 Jan, 2005 58.81 58.93 55.23 57.27 1.15 Million
03 Jan, 2005 61.19 61.72 57.45 58.07 1.57 Million
31 Dec, 2004 61.06 63.93 58.11 61.08 1.39 Million
30 Dec, 2004 60.5 61.42 60.04 60.94 450.87 Thousand
29 Dec, 2004 61.37 61.54 59.25 59.85 401.86 Thousand
28 Dec, 2004 60.48 60.78 59.35 60.78 475.76 Thousand
27 Dec, 2004 61.14 61.57 59.75 60.21 489 Thousand
23 Dec, 2004 60.34 61.88 60.34 60.78 464.43 Thousand