ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2010 29.91 30.4 29.68 30.2 1.61 Million
22 Jan, 2010 31.15 31.15 29.69 29.76 1.56 Million
21 Jan, 2010 31.63 32.14 30.91 30.99 1.65 Million
20 Jan, 2010 31.33 32.24 30.87 31.55 2.63 Million
19 Jan, 2010 31.09 32.5 30.96 31.78 2.42 Million
15 Jan, 2010 33.24 33.27 30.87 31.04 4.76 Million
14 Jan, 2010 33.04 33.57 32.91 33.06 2.44 Million
13 Jan, 2010 32.53 33.6 32.2 33.35 2.19 Million
12 Jan, 2010 32.88 33.62 32.42 32.5 3.02 Million
11 Jan, 2010 33.39 33.76 32.98 33.25 2.58 Million