ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Mar, 2010 33.57 34.06 33.4 33.98 1.06 Million
22 Mar, 2010 32.65 33.73 32.53 33.62 1.37 Million
19 Mar, 2010 33.22 33.52 32.65 32.81 1.58 Million
18 Mar, 2010 33.68 33.81 32.99 33.29 1.34 Million
17 Mar, 2010 33.4 34.4 33.11 33.75 1.41 Million
16 Mar, 2010 33.02 33.4 32.73 33.4 805.25 Thousand
15 Mar, 2010 33.37 33.71 32.55 33.04 820.83 Thousand
12 Mar, 2010 33.63 33.71 33.01 33.21 1.03 Million
11 Mar, 2010 33.17 33.4 32.75 33.34 846.15 Thousand
10 Mar, 2010 32.65 33.75 32.65 33.24 1.06 Million