ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2009 43.96 44.88 43.19 44.37 3.34 Million
04 Jun, 2009 43.5 44.32 43.0 43.76 3.23 Million
03 Jun, 2009 44.32 44.78 41.84 44.37 8.25 Million
02 Jun, 2009 40.46 40.46 39.44 40.13 2.4 Million
01 Jun, 2009 39.59 40.85 39.26 40.54 3.26 Million
29 May, 2009 39.31 39.54 37.93 38.54 3.2 Million
28 May, 2009 37.75 39.08 37.1 38.64 6.31 Million
27 May, 2009 34.96 37.28 34.65 36.98 7.5 Million
26 May, 2009 32.6 33.52 32.2 33.11 3.22 Million
22 May, 2009 32.88 33.07 31.6 32.76 2.61 Million