ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2009 46.45 46.89 45.56 45.66 803.58 Thousand
28 Sep, 2009 44.25 46.52 44.25 46.19 1.15 Million
25 Sep, 2009 44.14 44.15 43.28 43.92 846.39 Thousand
24 Sep, 2009 46.2 46.2 44.24 44.47 835.2 Thousand
23 Sep, 2009 46.96 47.29 46.11 46.16 962.11 Thousand
22 Sep, 2009 47.37 47.6 46.43 46.83 997.54 Thousand
21 Sep, 2009 46.65 47.58 46.32 47.04 1.01 Million
18 Sep, 2009 45.53 47.14 45.53 46.86 1.87 Million
17 Sep, 2009 46.42 48.01 45.32 45.53 2.26 Million
16 Sep, 2009 44.71 45.94 44.56 45.88 2.16 Million