ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
24 Nov, 2009 39.57 40.03 39.54 39.92 1.56 Million
23 Nov, 2009 39.79 40.41 39.44 40.05 1.81 Million
20 Nov, 2009 38.84 38.93 38.36 38.84 1.18 Million
19 Nov, 2009 39.82 39.84 38.89 39.11 1.71 Million
18 Nov, 2009 40.23 40.62 40.02 40.21 2.29 Million
17 Nov, 2009 40.36 40.79 40.08 40.46 1.69 Million
16 Nov, 2009 40.15 40.8 39.95 40.69 2.43 Million
13 Nov, 2009 39.89 40.21 39.49 39.8 2.63 Million
12 Nov, 2009 38.75 40.2 38.42 39.75 4.56 Million
11 Nov, 2009 37.7 39.31 37.59 38.92 3.22 Million