ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Nov, 2010 34.68 35.21 34.32 34.91 999.45 Thousand
05 Nov, 2010 34.08 35.14 33.73 34.8 1.48 Million
04 Nov, 2010 33.16 34.17 33.14 34.09 1.07 Million
03 Nov, 2010 32.98 33.01 32.25 32.71 678.12 Thousand
02 Nov, 2010 32.48 32.88 32.2 32.84 914.07 Thousand
01 Nov, 2010 32.6 32.83 32.02 32.27 858.52 Thousand
29 Oct, 2010 32.58 32.99 32.29 32.35 966.55 Thousand
28 Oct, 2010 31.99 31.99 31.32 31.84 739.64 Thousand
27 Oct, 2010 31.5 31.96 31.22 31.91 656.99 Thousand
26 Oct, 2010 31.09 31.79 30.84 31.53 572.85 Thousand