ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
20 Jul, 2009 47.9 48.34 43.97 45.55 4.13 Million
17 Jul, 2009 47.4 48.24 46.16 47.26 2.33 Million
16 Jul, 2009 44.33 47.35 44.33 47.09 4.38 Million
15 Jul, 2009 43.97 45.2 43.94 44.43 2.11 Million
14 Jul, 2009 42.91 43.64 42.22 43.35 1.43 Million
13 Jul, 2009 41.3 42.87 40.02 42.69 1.72 Million
10 Jul, 2009 40.67 41.53 40.23 41.07 952.84 Thousand
09 Jul, 2009 39.74 41.61 39.74 40.74 1.04 Million
08 Jul, 2009 40.99 41.4 38.69 39.46 1.3 Million
07 Jul, 2009 40.69 41.58 40.25 40.97 2 Million