ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2004 61.7 61.8 60.4 60.71 750.7 Thousand
21 Dec, 2004 58.86 61.78 58.86 61.5 1.09 Million
20 Dec, 2004 61.91 62.18 58.56 59.34 1.14 Million
17 Dec, 2004 58.43 61.5 54.61 61.13 3.76 Million
16 Dec, 2004 64.82 64.83 57.96 59.39 3.24 Million
15 Dec, 2004 64.42 67.28 64.01 64.75 4.42 Million
14 Dec, 2004 63.08 65.03 62.34 63.85 993.1 Thousand
13 Dec, 2004 62.91 63.78 61.7 62.6 621.93 Thousand
10 Dec, 2004 61.83 64.41 61.14 62.78 2.94 Million
09 Dec, 2004 57.51 61.96 57.45 61.55 2.12 Million