ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Mar, 2009 20.93 21.83 20.16 20.86 889.54 Thousand
24 Mar, 2009 21.95 21.96 20.52 20.55 954.26 Thousand
23 Mar, 2009 20.93 21.86 20.71 21.86 1.19 Million
20 Mar, 2009 20.86 21.11 20.39 20.48 1.55 Million
19 Mar, 2009 21.17 21.35 20.21 20.68 1.63 Million
18 Mar, 2009 20.7 21.42 20.4 20.88 1.51 Million
17 Mar, 2009 19.88 20.71 19.76 20.71 1.17 Million
16 Mar, 2009 19.61 20.45 19.57 19.83 1.35 Million
13 Mar, 2009 19.65 19.83 19.09 19.52 742.84 Thousand
12 Mar, 2009 18.29 19.7 18.1 19.52 1.28 Million