ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
27 Jan, 2009 19.47 20.02 19.3 19.61 1.17 Million
26 Jan, 2009 18.24 19.52 18.24 19.35 1.03 Million
23 Jan, 2009 17.04 18.45 16.64 18.3 978.16 Thousand
22 Jan, 2009 17.84 17.91 16.92 17.48 726.09 Thousand
21 Jan, 2009 17.45 18.09 16.87 17.92 873.18 Thousand
20 Jan, 2009 18.32 18.43 17.32 17.37 1.03 Million
16 Jan, 2009 18.14 18.71 17.38 18.58 861.95 Thousand
15 Jan, 2009 18.53 18.88 16.96 18.04 2.64 Million
14 Jan, 2009 18.81 18.94 18.07 18.24 672.96 Thousand
13 Jan, 2009 18.84 19.37 18.55 19.14 668.31 Thousand