ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
02 May, 2011 32.78 32.79 31.45 31.73 918.72 Thousand
29 Apr, 2011 31.63 34.09 31.61 32.43 1.85 Million
28 Apr, 2011 31.33 31.7 30.56 31.1 569.71 Thousand
27 Apr, 2011 31.28 31.76 31.22 31.51 480.36 Thousand
26 Apr, 2011 30.33 31.48 30.23 31.45 671.04 Thousand
25 Apr, 2011 30.04 30.28 29.81 30.2 331.63 Thousand
21 Apr, 2011 30.35 30.35 29.96 30.2 314.27 Thousand
20 Apr, 2011 29.51 30.17 29.51 30.16 641.17 Thousand
19 Apr, 2011 28.22 29.28 28.22 29.28 555.66 Thousand
18 Apr, 2011 28.9 29.05 28.07 28.26 637.04 Thousand