ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Dec, 2003 30.86 31.19 30.14 30.53 184.97 Thousand
23 Dec, 2003 30.37 30.69 29.63 30.55 370.42 Thousand
22 Dec, 2003 28.74 30.56 28.74 30.12 733.53 Thousand
19 Dec, 2003 27.99 29.1 27.9 29.09 399.98 Thousand
18 Dec, 2003 28.1 28.51 27.49 27.9 124.31 Thousand
17 Dec, 2003 27.9 28.23 27.33 27.82 384.76 Thousand
16 Dec, 2003 28.97 28.97 26.89 27.9 1.03 Million
15 Dec, 2003 29.82 30.07 28.17 28.72 1.03 Million
12 Dec, 2003 30.2 30.69 28.4 29.38 603.17 Thousand
11 Dec, 2003 30.04 30.89 29.53 29.96 211.69 Thousand