ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2011 28.99 29.54 28.99 29.2 597.72 Thousand
16 Feb, 2011 28.94 29.5 28.73 29.18 852.14 Thousand
15 Feb, 2011 29.54 29.77 28.9 28.97 1.07 Million
14 Feb, 2011 29.77 30.17 29.56 29.71 622.03 Thousand
11 Feb, 2011 29.46 29.81 29.23 29.79 581.94 Thousand
10 Feb, 2011 29.36 29.75 29.22 29.63 380 Thousand
09 Feb, 2011 29.71 29.94 29.54 29.64 578.36 Thousand
08 Feb, 2011 29.66 29.92 29.46 29.91 811.72 Thousand
07 Feb, 2011 29.36 29.81 29.3 29.56 1.06 Million
04 Feb, 2011 29.3 29.46 28.97 29.27 738.39 Thousand