ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2009 41.17 41.22 39.93 40.13 1.88 Million
22 Dec, 2009 41.36 41.77 41.05 41.22 805.33 Thousand
21 Dec, 2009 41.1 41.66 41.05 41.41 1.18 Million
18 Dec, 2009 41.4 41.69 40.56 40.8 2.37 Million
17 Dec, 2009 41.54 41.84 40.57 40.89 1.39 Million
16 Dec, 2009 41.45 42.18 41.43 41.64 1.33 Million
15 Dec, 2009 42.2 42.35 41.41 41.41 1.9 Million
14 Dec, 2009 42.27 42.81 42.07 42.38 1.61 Million
11 Dec, 2009 42.45 42.59 41.53 42.07 722.26 Thousand
10 Dec, 2009 43.07 43.39 41.92 42.1 1.99 Million