ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2009 42.48 42.48 41.49 42.17 1.25 Million
14 Aug, 2009 43.92 43.96 42.68 43.3 1.32 Million
13 Aug, 2009 43.68 44.43 42.82 43.84 1.47 Million
12 Aug, 2009 41.86 43.81 41.86 43.27 1.36 Million
11 Aug, 2009 42.27 43.09 41.63 41.87 1.91 Million
10 Aug, 2009 42.76 43.5 42.33 42.5 1.3 Million
07 Aug, 2009 43.91 44.33 40.53 43.0 3.02 Million
06 Aug, 2009 45.78 46.27 42.94 43.3 3.06 Million
05 Aug, 2009 49.49 50.06 45.15 45.96 3.97 Million
04 Aug, 2009 47.57 48.6 46.7 46.86 3.05 Million