ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Dec, 2008 18.63 18.86 18.45 18.81 225.64 Thousand
24 Dec, 2008 18.19 18.94 18.06 18.53 328.61 Thousand
23 Dec, 2008 18.71 19.11 18.07 18.22 647.07 Thousand
22 Dec, 2008 19.65 19.78 18.35 18.96 938.72 Thousand
19 Dec, 2008 19.12 20.17 19.12 19.65 2.26 Million
18 Dec, 2008 19.61 19.98 18.33 18.68 1.19 Million
17 Dec, 2008 18.61 20.22 18.61 19.81 1.61 Million
16 Dec, 2008 18.7 19.45 18.06 18.96 2.66 Million
15 Dec, 2008 17.81 18.71 17.81 18.5 2.88 Million
12 Dec, 2008 15.17 17.45 14.95 17.42 1.36 Million