ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2010 32.98 33.4 32.42 33.3 4.13 Million
07 Jan, 2010 33.17 33.42 31.65 32.86 11.95 Million
06 Jan, 2010 39.33 39.41 38.24 38.39 1.49 Million
05 Jan, 2010 39.25 39.74 38.86 39.49 1.47 Million
04 Jan, 2010 38.61 39.87 38.46 39.08 2.35 Million
31 Dec, 2009 37.0 38.39 36.87 38.2 3.07 Million
30 Dec, 2009 36.26 36.85 34.5 36.85 7.64 Million
29 Dec, 2009 39.54 39.59 38.85 39.21 983.86 Thousand
28 Dec, 2009 40.28 40.44 39.34 39.52 1.29 Million
24 Dec, 2009 40.21 40.51 39.8 40.13 610.56 Thousand