ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 Apr, 2010 33.93 34.31 33.7 34.24 1.04 Million
06 Apr, 2010 34.06 34.24 33.83 33.99 769.94 Thousand
05 Apr, 2010 33.53 34.22 33.45 34.19 740.83 Thousand
01 Apr, 2010 33.35 34.11 32.89 33.35 723.92 Thousand
31 Mar, 2010 33.21 33.94 33.06 33.29 953.84 Thousand
30 Mar, 2010 32.94 33.39 32.83 33.21 1.11 Million
29 Mar, 2010 33.48 33.73 32.84 32.89 1.49 Million
26 Mar, 2010 34.01 34.39 33.02 33.32 784.3 Thousand
25 Mar, 2010 33.5 34.6 33.35 33.94 1.29 Million
24 Mar, 2010 33.98 34.04 33.24 33.25 654.84 Thousand