ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Apr, 2004 30.45 30.45 30.22 30.45 120.69 Thousand
05 Apr, 2004 30.37 30.76 30.12 30.63 239.76 Thousand
02 Apr, 2004 30.43 30.43 29.96 30.37 375.73 Thousand
01 Apr, 2004 29.87 30.46 29.87 30.23 128.92 Thousand
31 Mar, 2004 29.82 30.3 29.59 29.97 118.78 Thousand
30 Mar, 2004 30.61 30.69 29.84 30.1 214.24 Thousand
29 Mar, 2004 30.38 31.19 30.25 30.35 341.17 Thousand
26 Mar, 2004 30.64 31.02 29.15 30.25 2.78 Million
25 Mar, 2004 29.97 30.37 29.53 30.25 130.88 Thousand
24 Mar, 2004 30.83 31.02 29.38 29.97 180.63 Thousand