ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
06 Jul, 2009 41.35 41.38 39.39 40.8 1.96 Million
02 Jul, 2009 41.89 41.89 40.62 41.22 923.64 Thousand
01 Jul, 2009 41.63 42.81 41.59 42.31 1.6 Million
30 Jun, 2009 42.0 42.5 40.79 41.51 1.83 Million
29 Jun, 2009 41.69 41.77 40.64 41.63 1.38 Million
26 Jun, 2009 40.54 41.77 40.03 41.36 2.42 Million
25 Jun, 2009 39.28 40.53 38.16 40.53 1.76 Million
24 Jun, 2009 38.33 39.8 37.95 39.25 1.5 Million
23 Jun, 2009 39.31 39.34 37.14 37.95 2.46 Million
22 Jun, 2009 39.82 40.05 38.42 38.9 1.87 Million