ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2010 32.83 33.22 32.45 32.65 1.42 Million
08 Mar, 2010 32.88 33.12 32.58 33.11 1.22 Million
05 Mar, 2010 32.71 33.16 32.43 32.78 1.28 Million
04 Mar, 2010 32.83 32.83 32.11 32.61 1.23 Million
03 Mar, 2010 32.52 33.52 32.45 32.88 2.64 Million
02 Mar, 2010 30.94 32.34 30.92 32.06 3.31 Million
01 Mar, 2010 30.56 31.06 29.97 30.69 3.86 Million
26 Feb, 2010 29.97 29.97 29.15 29.48 1.34 Million
25 Feb, 2010 29.59 29.89 29.05 29.86 1.41 Million
24 Feb, 2010 30.5 30.68 29.81 29.89 2.47 Million