ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Feb, 2004 32.58 33.65 32.17 33.57 270.11 Thousand
06 Feb, 2004 31.07 32.79 30.69 32.7 724.81 Thousand
05 Feb, 2004 29.22 30.97 28.87 30.78 603.37 Thousand
04 Feb, 2004 29.54 29.54 28.77 29.12 61.9 Thousand
03 Feb, 2004 29.46 29.63 29.32 29.54 371.32 Thousand
02 Feb, 2004 29.68 29.82 29.38 29.53 343.98 Thousand
30 Jan, 2004 28.48 29.96 28.48 29.54 564.3 Thousand
29 Jan, 2004 28.71 29.25 27.58 28.13 310.11 Thousand
28 Jan, 2004 31.71 31.78 28.15 28.33 406.2 Thousand
27 Jan, 2004 32.34 32.55 30.45 31.51 312.5 Thousand