ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2004 36.65 37.16 36.5 36.85 653.27 Thousand
13 Sep, 2004 36.11 37.72 35.93 36.83 1.19 Million
10 Sep, 2004 36.0 36.7 35.26 36.27 896.9 Thousand
09 Sep, 2004 35.29 36.31 34.39 35.91 1.11 Million
08 Sep, 2004 34.49 35.77 34.47 35.37 997.48 Thousand
07 Sep, 2004 34.4 34.88 34.01 34.55 226.16 Thousand
03 Sep, 2004 36.0 36.08 34.22 34.35 1.27 Million
02 Sep, 2004 34.47 36.29 34.35 36.11 2.13 Million
01 Sep, 2004 32.14 34.96 32.01 34.95 2.95 Million
31 Aug, 2004 31.81 32.11 31.07 31.99 1.25 Million