ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
30 Jul, 2010 28.66 29.02 27.87 27.87 2.52 Million
29 Jul, 2010 28.66 28.74 27.84 28.26 1.45 Million
28 Jul, 2010 29.09 29.17 28.17 28.31 1.04 Million
27 Jul, 2010 28.69 29.23 28.64 29.1 1.04 Million
26 Jul, 2010 28.12 28.66 28.03 28.63 1.53 Million
23 Jul, 2010 27.76 28.08 27.61 28.03 1.48 Million
22 Jul, 2010 27.66 28.13 27.39 27.89 2.14 Million
21 Jul, 2010 27.66 27.66 26.87 27.36 1.53 Million
20 Jul, 2010 26.13 27.64 25.75 27.56 1.56 Million
19 Jul, 2010 25.77 26.57 25.69 26.56 534.86 Thousand