ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
29 Oct, 2008 26.66 28.2 25.64 27.51 6.81 Million
28 Oct, 2008 21.32 21.5 19.98 21.19 1.31 Million
27 Oct, 2008 21.34 21.95 20.85 21.08 743.38 Thousand
24 Oct, 2008 19.7 22.34 19.7 21.58 1.43 Million
23 Oct, 2008 21.88 22.67 19.73 21.08 1.56 Million
22 Oct, 2008 23.5 24.18 21.49 21.78 943.49 Thousand
21 Oct, 2008 24.42 25.23 23.34 24.01 862.84 Thousand
20 Oct, 2008 24.93 25.69 23.96 24.79 1.19 Million
17 Oct, 2008 24.13 25.2 23.03 24.33 3.15 Million
16 Oct, 2008 23.64 25.34 22.8 24.97 2.53 Million