ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 Apr, 2010 36.09 36.62 36.06 36.49 1.38 Million
20 Apr, 2010 35.98 36.26 35.59 36.19 1.03 Million
19 Apr, 2010 35.34 35.78 34.55 35.77 970.93 Thousand
16 Apr, 2010 35.44 35.65 34.95 35.37 850.69 Thousand
15 Apr, 2010 35.39 35.73 34.96 35.5 955 Thousand
14 Apr, 2010 33.63 35.44 33.55 35.22 1.88 Million
13 Apr, 2010 33.19 33.55 32.89 33.32 2.07 Million
12 Apr, 2010 33.76 33.89 33.22 33.37 1.98 Million
09 Apr, 2010 33.78 33.86 33.4 33.75 973.96 Thousand
08 Apr, 2010 34.22 34.26 33.66 33.81 944.63 Thousand