ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 May, 2004 28.4 30.2 28.17 29.28 480.3 Thousand
18 May, 2004 28.92 30.5 28.15 28.23 459.25 Thousand
17 May, 2004 29.63 29.63 28.9 28.92 196.74 Thousand
14 May, 2004 31.02 31.19 29.69 29.96 206.61 Thousand
13 May, 2004 31.02 31.47 30.56 31.01 177.82 Thousand
12 May, 2004 31.02 31.6 30.6 31.48 311.83 Thousand
11 May, 2004 29.86 31.42 28.69 31.07 575.12 Thousand
10 May, 2004 30.78 31.35 28.99 30.0 629.51 Thousand
07 May, 2004 32.01 32.5 30.68 30.69 267.19 Thousand
06 May, 2004 32.02 32.81 31.38 32.5 307.18 Thousand