ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Mar, 2009 18.04 18.65 17.81 18.27 690.85 Thousand
10 Mar, 2009 17.15 18.14 16.96 18.01 1.03 Million
09 Mar, 2009 17.37 17.61 16.66 16.77 983.88 Thousand
06 Mar, 2009 17.48 17.86 17.14 17.56 1 Million
05 Mar, 2009 17.23 17.81 17.23 17.37 771.65 Thousand
04 Mar, 2009 17.0 17.87 16.81 17.61 1.12 Million
03 Mar, 2009 17.14 17.69 16.63 16.71 1.02 Million
02 Mar, 2009 17.27 18.14 16.91 16.99 778.92 Thousand
27 Feb, 2009 17.4 18.65 17.35 17.73 1.01 Million
26 Feb, 2009 18.15 18.68 17.5 17.6 798.75 Thousand