ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Nov, 2003 28.89 29.66 28.25 28.3 692.39 Thousand
24 Nov, 2003 28.72 29.54 28.56 28.81 497.49 Thousand
21 Nov, 2003 29.2 29.2 28.23 28.46 685.36 Thousand
20 Nov, 2003 29.05 29.13 28.4 28.72 436.83 Thousand
19 Nov, 2003 28.71 29.99 28.3 29.38 332.05 Thousand
18 Nov, 2003 28.99 29.1 27.99 28.4 923.29 Thousand
17 Nov, 2003 28.72 29.46 28.07 29.09 1.25 Million
14 Nov, 2003 29.96 31.99 28.84 29.87 3.58 Million
13 Nov, 2003 24.77 31.19 24.62 30.37 17.95 Million