ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
27 Aug, 2010 25.15 25.69 24.56 25.69 864.33 Thousand
26 Aug, 2010 25.24 25.57 24.82 24.88 511.75 Thousand
25 Aug, 2010 25.11 25.22 24.79 25.2 1.32 Million
24 Aug, 2010 25.21 25.46 25.0 25.28 981.77 Thousand
23 Aug, 2010 26.25 26.46 25.55 25.59 603.63 Thousand
20 Aug, 2010 25.59 26.25 25.59 26.13 593.42 Thousand
19 Aug, 2010 26.26 26.49 25.7 25.75 871.69 Thousand
18 Aug, 2010 26.0 26.54 25.79 26.29 411.16 Thousand
17 Aug, 2010 26.11 26.36 25.95 25.98 733.03 Thousand
16 Aug, 2010 25.59 26.26 25.39 25.88 472.82 Thousand