ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
27 Oct, 2009 47.45 47.9 43.51 44.27 3.86 Million
26 Oct, 2009 47.57 49.08 46.78 47.47 2.52 Million
23 Oct, 2009 49.01 49.2 46.94 47.3 2.17 Million
22 Oct, 2009 49.16 49.41 46.22 48.67 2.96 Million
21 Oct, 2009 50.06 50.96 49.08 49.21 2.2 Million
20 Oct, 2009 51.13 51.29 49.32 49.98 2.29 Million
19 Oct, 2009 49.6 50.88 49.39 49.6 5.46 Million
16 Oct, 2009 49.9 49.96 48.36 49.34 2.28 Million
15 Oct, 2009 50.88 51.01 49.97 50.24 1.32 Million
14 Oct, 2009 51.79 51.87 49.82 50.95 2.18 Million