ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2009 18.55 18.76 17.82 18.07 846.04 Thousand
24 Feb, 2009 17.22 18.7 17.05 18.61 1.57 Million
23 Feb, 2009 17.83 18.33 17.07 17.07 1.89 Million
20 Feb, 2009 16.99 18.25 16.71 17.86 1.49 Million
19 Feb, 2009 18.29 18.47 17.1 17.2 635.2 Thousand
18 Feb, 2009 18.07 18.51 17.94 18.06 1.07 Million
17 Feb, 2009 18.6 18.6 17.78 18.09 1.31 Million
13 Feb, 2009 18.04 19.29 17.83 19.07 912.65 Thousand
12 Feb, 2009 18.29 18.74 17.92 18.55 795.08 Thousand
11 Feb, 2009 18.53 18.92 18.09 18.5 778.67 Thousand