ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Jul, 2004 29.15 29.18 28.66 28.86 1.32 Million
16 Jul, 2004 28.76 30.14 28.31 29.41 2.49 Million
15 Jul, 2004 26.1 26.51 26.02 26.13 1.88 Million
14 Jul, 2004 26.62 26.71 25.67 26.16 674.77 Thousand
13 Jul, 2004 25.9 26.9 25.69 26.62 886.02 Thousand
12 Jul, 2004 26.51 26.67 25.77 25.98 513.98 Thousand
09 Jul, 2004 26.51 27.2 26.44 26.74 560.68 Thousand
08 Jul, 2004 27.17 27.23 26.39 26.46 419.76 Thousand
07 Jul, 2004 26.15 27.74 26.05 27.62 1.27 Million
06 Jul, 2004 26.71 26.71 25.84 25.88 846.44 Thousand