ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Feb, 2011 29.92 29.92 28.95 29.23 757.99 Thousand
02 Feb, 2011 29.17 30.17 29.17 29.84 1.2 Million
01 Feb, 2011 28.36 29.59 28.36 29.35 1.7 Million
31 Jan, 2011 28.2 28.77 28.2 28.43 2.02 Million
28 Jan, 2011 32.27 32.27 28.07 28.08 6.45 Million
27 Jan, 2011 34.14 35.05 34.06 34.81 1.63 Million
26 Jan, 2011 34.55 34.55 33.78 34.09 2.36 Million
25 Jan, 2011 35.13 35.27 34.19 34.4 1.2 Million
24 Jan, 2011 34.86 35.44 34.81 35.22 825.61 Thousand
21 Jan, 2011 35.68 35.8 34.86 34.9 886.59 Thousand