ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
22 Nov, 2010 33.98 34.3 33.75 34.16 549.06 Thousand
19 Nov, 2010 33.57 34.39 33.04 33.99 642.74 Thousand
18 Nov, 2010 33.42 33.96 33.12 33.52 730.6 Thousand
17 Nov, 2010 33.27 33.57 32.93 33.12 735.31 Thousand
16 Nov, 2010 33.88 34.16 33.11 33.3 724.7 Thousand
15 Nov, 2010 34.37 34.57 34.17 34.21 426.19 Thousand
12 Nov, 2010 34.22 34.67 33.81 34.06 562.26 Thousand
11 Nov, 2010 34.17 34.5 33.66 34.45 485.2 Thousand
10 Nov, 2010 34.72 34.8 34.24 34.7 701.41 Thousand
09 Nov, 2010 34.86 35.02 34.63 34.91 797.66 Thousand