ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2011 35.82 36.01 35.01 35.54 629.03 Thousand
19 Jan, 2011 37.87 37.92 35.83 36.01 765.47 Thousand
18 Jan, 2011 37.95 38.05 37.62 37.93 456.78 Thousand
14 Jan, 2011 37.0 37.98 36.91 37.95 1.24 Million
13 Jan, 2011 36.67 36.98 36.6 36.91 440.86 Thousand
12 Jan, 2011 36.6 37.24 36.41 36.82 886.61 Thousand
11 Jan, 2011 36.11 36.44 35.93 36.36 510.27 Thousand
10 Jan, 2011 35.36 36.03 35.11 35.95 456.69 Thousand
07 Jan, 2011 35.95 36.37 35.21 35.63 743.55 Thousand
06 Jan, 2011 35.57 36.06 35.29 35.93 725.74 Thousand