ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2010 29.94 30.22 29.6 30.07 789.47 Thousand
24 Sep, 2010 29.25 30.03 29.18 29.97 1.21 Million
23 Sep, 2010 28.07 29.05 28.0 28.82 1 Million
22 Sep, 2010 27.8 28.33 27.48 28.3 836.48 Thousand
21 Sep, 2010 27.76 28.31 27.67 27.85 617.37 Thousand
20 Sep, 2010 27.49 27.9 27.13 27.82 1.29 Million
17 Sep, 2010 27.9 27.9 27.2 27.49 1.31 Million
16 Sep, 2010 27.44 27.62 27.27 27.59 442.77 Thousand
15 Sep, 2010 27.31 27.58 27.07 27.46 637.38 Thousand
14 Sep, 2010 27.15 27.67 26.79 27.44 715.1 Thousand