ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Nov, 2004 60.06 60.44 58.6 59.35 1.05 Million
22 Nov, 2004 60.73 60.73 59.14 60.44 1.42 Million
19 Nov, 2004 62.22 62.73 60.16 60.73 576.65 Thousand
18 Nov, 2004 60.65 62.88 60.65 62.37 869.17 Thousand
17 Nov, 2004 64.0 64.79 60.24 61.37 3.44 Million
16 Nov, 2004 60.07 65.41 59.11 63.42 11.4 Million
15 Nov, 2004 54.33 54.71 52.9 53.67 1.6 Million
12 Nov, 2004 52.36 54.66 51.15 54.56 3.26 Million
11 Nov, 2004 49.85 52.06 49.5 51.97 976.58 Thousand
10 Nov, 2004 49.41 51.49 49.08 49.73 952.18 Thousand