ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
08 Apr, 2009 20.68 21.03 20.55 21.03 687.04 Thousand
07 Apr, 2009 21.93 21.95 20.5 20.5 1.23 Million
06 Apr, 2009 22.95 22.95 21.88 22.11 967.7 Thousand
03 Apr, 2009 23.03 24.14 22.34 23.26 2.46 Million
02 Apr, 2009 22.91 23.42 22.67 23.19 1.61 Million
01 Apr, 2009 21.68 22.75 21.42 22.52 794.18 Thousand
31 Mar, 2009 21.83 22.7 21.63 21.95 1.04 Million
30 Mar, 2009 21.09 21.76 20.93 21.68 1.1 Million
27 Mar, 2009 20.8 21.76 20.62 21.62 2.38 Million
26 Mar, 2009 21.11 21.47 20.25 21.01 2.5 Million