ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Sep, 2009 43.23 45.09 42.92 43.99 1.18 Million
14 Sep, 2009 43.53 43.71 42.79 43.2 681.05 Thousand
11 Sep, 2009 44.56 44.71 43.17 43.37 1.09 Million
10 Sep, 2009 44.01 44.56 43.76 44.5 1.24 Million
09 Sep, 2009 43.09 44.15 42.81 43.55 1.98 Million
08 Sep, 2009 41.49 41.86 41.05 41.64 969.63 Thousand
04 Sep, 2009 41.48 41.59 40.74 41.46 901.39 Thousand
03 Sep, 2009 40.2 41.45 40.2 41.33 1.27 Million
02 Sep, 2009 40.02 40.62 39.36 40.25 2.21 Million
01 Sep, 2009 40.89 42.59 39.89 40.12 1.84 Million