ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2008 16.64 17.04 15.33 15.59 2.51 Million
10 Dec, 2008 16.1 17.23 16.02 16.63 2.11 Million
09 Dec, 2008 14.77 16.09 14.67 15.97 3.03 Million
08 Dec, 2008 15.31 15.74 14.74 15.18 2.15 Million
05 Dec, 2008 14.21 15.08 13.67 15.05 1.96 Million
04 Dec, 2008 15.56 15.72 14.25 14.49 2.25 Million
03 Dec, 2008 14.36 15.92 13.94 15.64 5.22 Million
02 Dec, 2008 15.12 15.87 13.71 14.69 18.69 Million
01 Dec, 2008 29.28 30.02 27.15 27.28 2.52 Million
28 Nov, 2008 29.54 30.19 29.23 30.17 961.14 Thousand