ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Dec, 2009 43.32 43.48 42.59 42.96 2.05 Million
08 Dec, 2009 43.45 44.28 43.4 43.58 2.72 Million
07 Dec, 2009 42.99 44.43 42.74 44.01 2.14 Million
04 Dec, 2009 42.53 43.46 42.22 42.99 2.14 Million
03 Dec, 2009 40.92 42.41 40.86 41.94 2.43 Million
02 Dec, 2009 39.39 41.02 39.39 40.62 1.72 Million
01 Dec, 2009 39.0 39.69 38.82 39.36 2.46 Million
30 Nov, 2009 38.82 39.1 38.24 38.85 1.39 Million
27 Nov, 2009 38.57 39.26 38.2 38.82 926.34 Thousand
25 Nov, 2009 39.84 40.06 39.61 39.71 1.62 Million