ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Jul, 2010 26.33 26.44 25.26 25.97 1.37 Million
30 Jun, 2010 27.35 27.58 26.26 26.34 1.39 Million
29 Jun, 2010 27.66 27.89 27.08 27.31 1.22 Million
28 Jun, 2010 27.59 28.57 27.2 28.23 1.21 Million
25 Jun, 2010 27.53 27.69 26.92 27.67 3.76 Million
24 Jun, 2010 28.05 28.1 27.39 27.48 1.36 Million
23 Jun, 2010 29.09 29.32 27.94 28.18 1.49 Million
22 Jun, 2010 29.69 30.27 28.94 29.05 635.55 Thousand
21 Jun, 2010 29.99 30.25 29.47 29.54 1.18 Million
18 Jun, 2010 29.92 30.1 29.41 29.69 836.69 Thousand