ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
16 Jul, 2010 26.59 26.75 25.8 25.82 766.89 Thousand
15 Jul, 2010 27.38 27.38 26.62 26.82 583.65 Thousand
14 Jul, 2010 27.54 27.58 27.17 27.43 881.55 Thousand
13 Jul, 2010 27.49 27.64 27.33 27.58 1.22 Million
12 Jul, 2010 27.31 27.89 26.89 26.97 767.65 Thousand
09 Jul, 2010 26.64 27.28 26.51 27.25 770.25 Thousand
08 Jul, 2010 26.02 26.64 25.84 26.62 1.17 Million
07 Jul, 2010 25.38 25.9 25.26 25.82 1.48 Million
06 Jul, 2010 26.05 26.05 24.9 25.23 1.78 Million
02 Jul, 2010 26.23 26.23 25.28 25.61 847.42 Thousand