ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Dec, 2010 33.71 33.81 33.16 33.34 849.28 Thousand
06 Dec, 2010 33.24 33.48 33.19 33.42 682.33 Thousand
03 Dec, 2010 32.42 33.63 32.32 33.24 1.13 Million
02 Dec, 2010 32.96 33.19 32.71 32.71 866.36 Thousand
01 Dec, 2010 33.21 33.48 32.89 32.96 1.18 Million
30 Nov, 2010 33.62 33.63 32.43 32.68 1.38 Million
29 Nov, 2010 33.66 34.01 33.14 33.88 531.97 Thousand
26 Nov, 2010 34.16 34.47 33.89 33.89 301 Thousand
24 Nov, 2010 34.12 34.81 34.12 34.7 635.05 Thousand
23 Nov, 2010 33.89 33.94 33.47 33.71 664.18 Thousand