ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
12 Nov, 2008 30.0 31.28 29.45 29.71 2.1 Million
11 Nov, 2008 28.33 31.19 28.33 30.78 2.36 Million
10 Nov, 2008 30.53 30.55 28.31 28.94 2.01 Million
07 Nov, 2008 26.36 27.77 25.8 27.66 848.5 Thousand
06 Nov, 2008 27.31 27.82 25.74 25.88 1.06 Million
05 Nov, 2008 27.62 29.07 27.12 27.31 1.15 Million
04 Nov, 2008 28.54 28.74 27.36 28.22 888.2 Thousand
03 Nov, 2008 28.4 28.74 27.54 28.08 713.96 Thousand
31 Oct, 2008 27.26 29.68 26.44 28.36 2.28 Million
30 Oct, 2008 27.87 29.09 27.39 28.97 1.57 Million