ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 Jul, 2004 28.0 28.0 26.56 26.97 1 Million
01 Jul, 2004 29.45 29.45 28.2 28.2 719.65 Thousand
30 Jun, 2004 29.94 30.07 29.36 29.58 797.6 Thousand
29 Jun, 2004 29.53 29.87 29.25 29.86 309.71 Thousand
28 Jun, 2004 30.37 30.37 29.25 29.53 408.72 Thousand
25 Jun, 2004 31.09 31.09 24.13 30.32 2.82 Million
24 Jun, 2004 31.19 31.19 30.64 31.04 296.78 Thousand
23 Jun, 2004 31.02 31.27 30.89 31.19 440.68 Thousand
22 Jun, 2004 31.09 31.19 30.69 31.02 391.68 Thousand
21 Jun, 2004 31.1 31.19 30.58 31.04 659.79 Thousand