ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2004 50.23 50.23 48.62 49.03 810.84 Thousand
08 Nov, 2004 51.87 52.36 49.41 50.06 1.31 Million
05 Nov, 2004 49.5 51.49 49.24 50.88 1.56 Million
04 Nov, 2004 48.11 49.55 47.76 49.24 1.36 Million
03 Nov, 2004 49.49 49.9 47.62 48.67 1.88 Million
02 Nov, 2004 47.27 49.9 47.27 48.5 3.33 Million
01 Nov, 2004 45.84 47.11 45.55 46.91 1.75 Million
29 Oct, 2004 46.37 46.78 45.12 45.84 1.98 Million
28 Oct, 2004 45.04 46.19 44.56 45.63 965.25 Thousand
27 Oct, 2004 45.09 46.37 43.33 44.91 3.18 Million