ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2010 27.97 28.46 27.66 27.87 919.97 Thousand
05 Feb, 2010 28.1 28.1 27.21 27.94 1.61 Million
04 Feb, 2010 28.82 29.09 27.9 28.13 2.2 Million
03 Feb, 2010 28.35 29.54 28.15 29.17 1.99 Million
02 Feb, 2010 28.13 28.72 27.69 28.49 2.14 Million
01 Feb, 2010 27.1 28.56 26.71 28.31 3.19 Million
29 Jan, 2010 30.22 30.22 28.03 28.18 8.09 Million
28 Jan, 2010 30.96 31.14 30.02 31.07 4.31 Million
27 Jan, 2010 29.56 30.81 29.3 30.71 2.37 Million
26 Jan, 2010 30.02 30.56 29.76 29.87 2.86 Million