ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Dec, 2010 34.11 36.6 33.94 36.26 3.8 Million
20 Dec, 2010 33.98 34.35 33.66 33.88 734.98 Thousand
17 Dec, 2010 33.94 34.06 33.68 33.81 1.65 Million
16 Dec, 2010 33.75 34.04 33.68 33.86 784.16 Thousand
15 Dec, 2010 33.65 34.01 33.52 33.62 864.94 Thousand
14 Dec, 2010 33.7 33.89 33.43 33.75 881.57 Thousand
13 Dec, 2010 33.81 34.06 33.68 33.68 594.42 Thousand
10 Dec, 2010 33.42 33.89 33.29 33.65 621.23 Thousand
09 Dec, 2010 33.66 33.66 32.78 33.3 716.85 Thousand
08 Dec, 2010 33.45 33.68 33.27 33.35 596.94 Thousand