ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2004 35.98 36.19 35.32 35.7 1.08 Million
27 Sep, 2004 36.04 36.42 35.13 35.96 1.03 Million
24 Sep, 2004 38.65 38.85 35.19 36.27 2.53 Million
23 Sep, 2004 38.21 39.57 37.33 39.11 560.63 Thousand
22 Sep, 2004 39.26 39.48 37.75 38.15 924.52 Thousand
21 Sep, 2004 39.13 39.48 38.84 39.39 903.3 Thousand
20 Sep, 2004 37.42 38.98 37.26 38.95 819.81 Thousand
17 Sep, 2004 37.21 37.93 36.95 37.75 1.6 Million
16 Sep, 2004 35.98 37.34 35.98 37.13 701.16 Thousand
15 Sep, 2004 36.6 36.7 35.68 35.95 886.56 Thousand