ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Jun, 2009 40.49 41.12 40.03 40.28 2.4 Million
18 Jun, 2009 40.56 40.72 39.69 40.36 1.37 Million
17 Jun, 2009 40.76 40.82 38.64 40.72 2.93 Million
16 Jun, 2009 41.25 41.99 40.43 40.77 1.44 Million
15 Jun, 2009 41.13 41.48 39.97 41.1 1.99 Million
12 Jun, 2009 42.74 42.81 41.08 42.33 2.39 Million
11 Jun, 2009 43.46 44.12 42.68 43.22 1.87 Million
10 Jun, 2009 44.88 45.3 43.09 44.01 2.38 Million
09 Jun, 2009 43.69 44.32 43.35 44.09 2.66 Million
08 Jun, 2009 44.19 44.19 42.28 43.1 2.4 Million