ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 May, 2010 28.97 30.1 28.77 29.92 1.39 Million
18 May, 2010 30.55 30.76 29.07 29.12 1.3 Million
17 May, 2010 30.14 30.48 29.2 30.3 1.04 Million
14 May, 2010 30.61 30.74 29.41 30.04 1.09 Million
13 May, 2010 31.01 31.47 30.61 30.91 834.58 Thousand
12 May, 2010 31.27 31.28 30.84 31.19 1.3 Million
11 May, 2010 30.91 31.65 30.64 31.09 804.07 Thousand
10 May, 2010 31.55 31.93 30.61 31.33 1.31 Million
07 May, 2010 31.56 31.93 30.3 30.37 2.24 Million
06 May, 2010 31.6 32.25 29.63 31.68 2.41 Million