ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 May, 2010 31.7 32.16 31.04 31.73 1.81 Million
04 May, 2010 33.07 33.07 31.79 32.34 1.5 Million
03 May, 2010 33.32 33.7 32.86 33.58 1.95 Million
30 Apr, 2010 35.72 35.85 33.29 33.29 1.86 Million
29 Apr, 2010 37.75 37.98 35.67 35.82 3.08 Million
28 Apr, 2010 35.08 35.67 34.65 35.67 1.72 Million
27 Apr, 2010 35.8 36.47 34.98 35.04 1.2 Million
26 Apr, 2010 36.36 36.77 36.01 36.09 1.15 Million
23 Apr, 2010 36.75 36.75 36.03 36.37 1.09 Million
22 Apr, 2010 36.19 36.85 35.58 36.85 1.17 Million