ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Jun, 2010 30.6 30.91 29.59 29.84 1.14 Million
16 Jun, 2010 30.05 31.02 30.01 30.55 684.42 Thousand
15 Jun, 2010 29.02 30.5 28.94 30.33 1.03 Million
14 Jun, 2010 29.69 30.0 28.86 28.92 1.11 Million
11 Jun, 2010 28.97 29.74 28.9 29.32 1.01 Million
10 Jun, 2010 28.72 29.28 28.41 29.28 812.33 Thousand
09 Jun, 2010 28.87 29.35 28.15 28.22 1.03 Million
08 Jun, 2010 29.36 29.74 28.33 28.53 1.38 Million
07 Jun, 2010 30.4 30.55 29.15 29.32 1.84 Million
04 Jun, 2010 30.37 31.99 30.07 30.38 2.08 Million