ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2004 56.56 59.37 56.55 58.17 1.27 Million
07 Dec, 2004 58.66 59.43 56.28 56.74 1.05 Million
06 Dec, 2004 59.43 60.14 58.35 58.38 1.17 Million
03 Dec, 2004 61.85 61.85 60.09 60.24 963.79 Thousand
02 Dec, 2004 61.6 62.37 60.39 60.62 847.52 Thousand
01 Dec, 2004 59.58 61.55 59.52 60.7 1.47 Million
30 Nov, 2004 59.89 60.09 57.88 58.35 1.21 Million
29 Nov, 2004 62.08 62.54 59.89 60.07 1.64 Million
26 Nov, 2004 62.36 62.37 61.77 61.96 199.61 Thousand
24 Nov, 2004 59.99 62.37 59.7 61.73 1.21 Million