ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
31 Aug, 2009 38.9 41.45 38.33 41.25 3.06 Million
28 Aug, 2009 41.61 42.79 40.44 41.13 3.15 Million
27 Aug, 2009 41.67 42.25 40.44 41.54 1.13 Million
26 Aug, 2009 41.43 42.18 41.36 41.87 1.09 Million
25 Aug, 2009 42.04 42.49 41.33 41.56 1.28 Million
24 Aug, 2009 42.68 43.56 42.04 42.15 1.24 Million
21 Aug, 2009 43.58 43.61 42.58 42.99 1.63 Million
20 Aug, 2009 43.07 43.39 42.41 43.14 1.24 Million
19 Aug, 2009 41.89 43.12 41.67 42.94 1.44 Million
18 Aug, 2009 42.23 43.22 41.77 42.43 1.47 Million