ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2011 30.0 30.5 29.48 29.61 707.98 Thousand
31 Mar, 2011 29.45 30.0 29.43 29.97 817.77 Thousand
30 Mar, 2011 29.97 30.0 29.46 29.56 745.65 Thousand
29 Mar, 2011 29.91 29.99 29.38 29.76 619.57 Thousand
28 Mar, 2011 30.04 30.32 29.74 29.79 631.67 Thousand
25 Mar, 2011 29.22 30.02 29.15 29.96 1.41 Million
24 Mar, 2011 28.71 29.27 28.46 29.18 742.1 Thousand
23 Mar, 2011 27.85 28.72 27.56 28.41 940.19 Thousand
22 Mar, 2011 28.3 28.3 27.89 27.99 423.41 Thousand
21 Mar, 2011 27.85 28.31 27.67 28.23 743.63 Thousand