ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
21 May, 2009 33.24 34.88 31.55 33.09 13.38 Million
20 May, 2009 26.26 27.9 26.26 27.26 3.56 Million
19 May, 2009 26.11 26.72 25.03 25.62 3.18 Million
18 May, 2009 25.8 26.59 25.74 26.38 3.07 Million
15 May, 2009 27.28 27.71 25.29 25.41 3.24 Million
14 May, 2009 26.57 27.8 26.03 27.54 2.4 Million
13 May, 2009 26.34 26.9 26.11 26.39 1.09 Million
12 May, 2009 27.61 28.25 25.67 26.74 2.25 Million
11 May, 2009 26.95 28.02 26.66 27.39 1.78 Million
08 May, 2009 26.54 27.38 26.18 27.38 1.56 Million