ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Jan, 2011 35.24 35.52 34.8 35.45 609.06 Thousand
04 Jan, 2011 36.29 36.39 35.16 35.62 565.68 Thousand
03 Jan, 2011 36.67 36.72 35.95 36.03 802.62 Thousand
31 Dec, 2010 36.27 36.6 35.95 36.36 504.48 Thousand
30 Dec, 2010 36.75 36.75 35.78 36.27 267.27 Thousand
29 Dec, 2010 36.68 36.93 36.37 36.67 404.05 Thousand
28 Dec, 2010 36.57 36.6 36.03 36.54 373.37 Thousand
27 Dec, 2010 36.31 36.87 35.9 36.62 396.72 Thousand
23 Dec, 2010 36.29 36.44 36.06 36.34 365.07 Thousand
22 Dec, 2010 36.44 36.59 35.78 36.19 669.59 Thousand