ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2010 31.55 31.88 30.32 30.33 2.36 Million
22 Feb, 2010 31.96 32.06 31.43 31.53 2.55 Million
19 Feb, 2010 31.88 32.17 31.43 31.96 3.4 Million
18 Feb, 2010 31.22 32.11 30.56 31.94 17.6 Million
17 Feb, 2010 31.51 31.6 30.89 31.17 1.89 Million
16 Feb, 2010 30.68 31.47 30.46 31.45 1.29 Million
12 Feb, 2010 30.04 31.07 29.74 30.71 1.57 Million
11 Feb, 2010 29.76 30.37 29.37 30.25 1.27 Million
10 Feb, 2010 29.33 29.99 29.04 29.96 3.39 Million
09 Feb, 2010 28.2 28.81 28.0 28.13 1.71 Million