ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Jan, 2009 20.09 20.44 18.6 18.83 1.33 Million
09 Jan, 2009 20.86 20.99 20.09 20.32 991 Thousand
08 Jan, 2009 20.07 21.09 19.66 20.93 1.29 Million
07 Jan, 2009 20.68 20.68 19.75 20.19 743.82 Thousand
06 Jan, 2009 19.5 20.86 19.45 20.66 1.71 Million
05 Jan, 2009 19.24 20.14 18.94 19.38 1.21 Million
02 Jan, 2009 19.42 19.76 19.14 19.32 1.03 Million
31 Dec, 2008 18.45 19.7 17.91 19.5 1.45 Million
30 Dec, 2008 18.55 18.55 17.74 18.38 927.95 Thousand
29 Dec, 2008 18.84 19.24 18.12 18.42 701.83 Thousand