ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
26 Nov, 2008 28.12 29.76 28.1 29.66 1.85 Million
25 Nov, 2008 29.09 29.12 26.94 28.49 1.37 Million
24 Nov, 2008 26.48 28.92 25.13 28.82 2.01 Million
21 Nov, 2008 25.52 26.48 23.85 26.39 2.78 Million
20 Nov, 2008 27.31 27.45 24.6 25.15 2.43 Million
19 Nov, 2008 29.35 29.69 27.38 27.51 944.49 Thousand
18 Nov, 2008 28.94 30.3 28.07 29.33 940.93 Thousand
17 Nov, 2008 30.04 30.83 29.17 29.23 951.33 Thousand
14 Nov, 2008 31.4 32.01 29.86 30.37 1.51 Million
13 Nov, 2008 29.54 32.02 28.56 31.96 2.01 Million