ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2011 28.33 28.4 27.74 28.02 1.02 Million
03 Mar, 2011 28.13 28.71 28.12 28.4 1.17 Million
02 Mar, 2011 27.74 28.12 27.36 27.84 1.42 Million
01 Mar, 2011 28.63 28.87 27.74 27.84 2.8 Million
28 Feb, 2011 28.81 28.88 28.35 28.58 1 Million
25 Feb, 2011 28.36 28.86 28.12 28.81 1.09 Million
24 Feb, 2011 27.99 28.33 27.46 28.17 1.36 Million
23 Feb, 2011 28.41 28.41 27.56 27.92 1.39 Million
22 Feb, 2011 28.61 29.12 28.22 28.46 1.13 Million
18 Feb, 2011 29.41 29.54 28.69 28.95 959.33 Thousand