ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Oct, 2004 46.29 46.34 44.51 44.73 2.8 Million
25 Oct, 2004 47.35 50.64 44.73 45.68 7.61 Million
22 Oct, 2004 41.66 48.32 40.38 47.09 9.3 Million
21 Oct, 2004 41.45 42.84 39.89 41.64 4.21 Million
20 Oct, 2004 37.06 38.49 37.06 37.97 1.79 Million
19 Oct, 2004 37.67 38.24 36.93 37.08 919.33 Thousand
18 Oct, 2004 37.87 38.26 36.59 37.39 608.61 Thousand
15 Oct, 2004 38.23 38.23 36.93 37.21 580.72 Thousand
14 Oct, 2004 38.79 38.79 37.75 37.75 596.01 Thousand
13 Oct, 2004 38.8 39.21 37.95 38.7 1.39 Million