ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2004 26.89 27.74 26.79 27.46 292.06 Thousand
13 Aug, 2004 27.18 27.25 26.67 26.79 192.86 Thousand
12 Aug, 2004 27.08 27.39 26.84 27.13 309.56 Thousand
11 Aug, 2004 26.84 27.51 25.92 27.17 579.19 Thousand
10 Aug, 2004 26.11 27.3 25.98 27.05 360.48 Thousand
09 Aug, 2004 26.57 27.08 25.97 26.0 246.52 Thousand
06 Aug, 2004 27.56 27.56 26.05 26.26 321.27 Thousand
05 Aug, 2004 27.99 28.03 27.43 27.67 204.59 Thousand
04 Aug, 2004 27.87 28.23 27.54 28.05 186.56 Thousand
03 Aug, 2004 28.22 28.59 27.76 28.02 565.74 Thousand