ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2011 27.21 27.48 26.85 27.46 1.95 Million
17 Mar, 2011 28.12 28.12 26.72 26.8 1.25 Million
16 Mar, 2011 26.39 28.68 26.25 27.44 2.54 Million
15 Mar, 2011 26.34 26.69 26.11 26.38 1.13 Million
14 Mar, 2011 26.74 27.13 26.66 26.8 916.85 Thousand
11 Mar, 2011 26.28 27.21 26.21 27.08 1.33 Million
10 Mar, 2011 26.31 26.59 26.0 26.39 1.21 Million
09 Mar, 2011 27.07 27.07 26.52 26.71 1.15 Million
08 Mar, 2011 27.18 27.69 26.75 27.23 1.09 Million
07 Mar, 2011 28.1 28.29 26.9 27.2 1.01 Million