ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
15 Oct, 2008 26.34 26.82 23.0 23.26 1.96 Million
14 Oct, 2008 27.99 28.13 25.87 26.34 1.43 Million
13 Oct, 2008 24.42 27.54 24.42 27.46 1.83 Million
10 Oct, 2008 21.17 24.9 21.17 23.31 3.09 Million
09 Oct, 2008 22.4 23.69 21.17 21.6 1.64 Million
08 Oct, 2008 21.42 23.08 20.98 21.86 2.12 Million
07 Oct, 2008 23.57 23.57 21.63 21.68 1.95 Million
06 Oct, 2008 23.52 23.98 21.78 23.0 2.5 Million
03 Oct, 2008 25.15 26.59 24.1 24.1 1.39 Million
02 Oct, 2008 26.46 26.85 24.42 24.82 1.91 Million