ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
07 May, 2009 27.41 27.49 25.72 26.13 1.78 Million
06 May, 2009 26.41 27.18 25.79 27.18 2.03 Million
05 May, 2009 26.61 27.03 25.93 26.74 2.07 Million
04 May, 2009 24.19 26.8 24.19 26.52 3.72 Million
01 May, 2009 24.18 24.79 23.46 23.83 3.01 Million
30 Apr, 2009 23.62 24.46 23.03 23.05 1.57 Million
29 Apr, 2009 22.44 23.8 22.18 23.8 1.11 Million
28 Apr, 2009 21.67 22.6 21.62 22.36 769.23 Thousand
27 Apr, 2009 21.34 22.13 21.34 21.8 973.85 Thousand
24 Apr, 2009 21.76 21.85 21.03 21.62 836.75 Thousand