ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Oct, 2010 31.51 31.97 31.31 31.37 617.17 Thousand
22 Oct, 2010 30.87 31.51 30.76 31.33 410.85 Thousand
21 Oct, 2010 31.1 31.25 30.37 30.86 522.68 Thousand
20 Oct, 2010 30.91 31.27 30.56 30.92 651.37 Thousand
19 Oct, 2010 30.89 31.55 30.51 30.76 731.92 Thousand
18 Oct, 2010 31.24 31.38 30.81 31.38 532.23 Thousand
15 Oct, 2010 31.1 31.28 30.63 31.12 784.15 Thousand
14 Oct, 2010 30.89 31.19 30.6 30.69 817.38 Thousand
13 Oct, 2010 30.56 31.19 30.25 30.84 779.22 Thousand
12 Oct, 2010 30.17 30.63 29.99 30.5 742.21 Thousand