ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2004 28.18 28.3 27.26 27.66 373.3 Thousand
02 Jun, 2004 29.02 29.04 28.23 28.36 100.22 Thousand
01 Jun, 2004 28.94 29.27 28.72 28.87 147.8 Thousand
28 May, 2004 29.13 29.4 28.03 28.89 209.51 Thousand
27 May, 2004 29.5 29.58 28.72 29.54 589.95 Thousand
26 May, 2004 28.9 29.64 28.64 29.4 236.91 Thousand
25 May, 2004 29.12 29.38 28.25 29.15 671.73 Thousand
24 May, 2004 29.07 29.56 28.76 29.2 722.38 Thousand
21 May, 2004 29.12 29.12 28.54 28.89 183.49 Thousand
20 May, 2004 29.46 29.46 28.28 28.61 216.65 Thousand