ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2010 31.53 31.75 30.5 30.92 1.93 Million
02 Jun, 2010 28.72 31.64 28.72 31.25 4.22 Million
01 Jun, 2010 28.22 28.74 27.69 27.69 1.38 Million
28 May, 2010 28.81 28.99 28.17 28.53 764.55 Thousand
27 May, 2010 28.03 28.89 28.03 28.81 1.52 Million
26 May, 2010 27.9 28.71 27.44 27.54 1.51 Million
25 May, 2010 27.99 28.03 26.87 27.89 1.75 Million
24 May, 2010 28.53 29.09 28.25 28.25 818.51 Thousand
21 May, 2010 28.35 29.4 28.18 28.63 1.38 Million
20 May, 2010 29.2 29.48 28.49 28.68 1.64 Million