ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 May, 2011 31.09 31.28 29.97 29.97 766.18 Thousand
13 May, 2011 31.71 31.94 30.78 31.15 704.23 Thousand
12 May, 2011 30.94 31.91 30.63 31.61 384.11 Thousand
11 May, 2011 31.47 31.56 30.74 31.04 474.94 Thousand
10 May, 2011 31.4 31.71 31.07 31.61 686.2 Thousand
09 May, 2011 30.74 31.27 30.43 31.15 435.2 Thousand
06 May, 2011 31.01 31.17 30.43 30.89 673.65 Thousand
05 May, 2011 30.35 31.24 29.96 30.53 658.49 Thousand
04 May, 2011 30.81 30.96 30.12 30.55 719.51 Thousand
03 May, 2011 31.47 31.97 30.35 30.61 847.29 Thousand