ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Aug, 2009 46.57 47.75 46.24 47.47 2.08 Million
31 Jul, 2009 46.78 47.93 46.11 46.11 2.44 Million
30 Jul, 2009 47.49 49.06 46.37 46.76 2.49 Million
29 Jul, 2009 45.48 47.26 45.02 46.76 1.8 Million
28 Jul, 2009 44.51 46.39 43.91 45.96 1.71 Million
27 Jul, 2009 44.81 45.27 43.28 44.92 1.79 Million
24 Jul, 2009 45.71 45.84 43.14 44.88 2.1 Million
23 Jul, 2009 45.43 46.98 45.12 46.14 2.13 Million
22 Jul, 2009 44.83 46.09 44.15 45.24 1.63 Million
21 Jul, 2009 45.98 46.22 43.66 45.15 1.96 Million