ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2004 39.23 39.23 37.59 38.16 1.15 Million
11 Oct, 2004 39.33 39.82 38.82 39.66 553.08 Thousand
08 Oct, 2004 40.72 41.28 38.9 39.31 928.87 Thousand
07 Oct, 2004 42.36 42.51 40.51 40.72 1.38 Million
06 Oct, 2004 42.99 42.99 41.86 42.2 1.68 Million
05 Oct, 2004 42.1 42.68 41.3 41.58 1.5 Million
04 Oct, 2004 40.99 42.84 40.87 41.99 2 Million
01 Oct, 2004 36.59 41.18 36.49 40.89 4.07 Million
30 Sep, 2004 35.95 36.36 35.9 36.27 1.41 Million
29 Sep, 2004 35.5 36.09 35.39 35.88 1.22 Million