ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
13 Aug, 2010 25.77 26.34 25.72 25.74 862.06 Thousand
12 Aug, 2010 25.44 26.03 25.06 25.95 955.94 Thousand
11 Aug, 2010 26.26 26.26 25.67 25.92 1.24 Million
10 Aug, 2010 27.18 27.49 26.64 26.69 1.05 Million
09 Aug, 2010 27.9 27.9 27.48 27.59 1.02 Million
06 Aug, 2010 27.54 27.99 27.17 27.69 741.46 Thousand
05 Aug, 2010 27.74 28.18 27.66 27.85 694.83 Thousand
04 Aug, 2010 27.8 28.02 27.66 27.99 1.28 Million
03 Aug, 2010 27.44 27.95 27.4 27.61 868.63 Thousand
02 Aug, 2010 28.07 28.22 27.36 27.62 1.39 Million