ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
10 Nov, 2009 37.13 38.34 36.77 37.36 2.82 Million
09 Nov, 2009 36.67 37.29 36.03 37.26 3.9 Million
06 Nov, 2009 36.16 37.11 35.54 36.26 2.06 Million
05 Nov, 2009 35.13 36.88 35.09 36.62 4.6 Million
04 Nov, 2009 35.03 35.26 33.75 34.26 3.51 Million
03 Nov, 2009 34.24 34.95 32.68 34.8 7.49 Million
02 Nov, 2009 36.95 37.29 34.63 35.26 5.39 Million
30 Oct, 2009 39.18 39.23 35.65 36.29 12.13 Million
29 Oct, 2009 42.61 44.09 42.2 44.09 2.89 Million
28 Oct, 2009 43.76 44.35 41.46 41.49 3.67 Million