ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2008 26.46 27.33 26.1 26.85 802.73 Thousand
30 Sep, 2008 25.16 26.89 24.65 26.82 1.1 Million
29 Sep, 2008 28.25 28.25 23.46 24.47 2.82 Million
26 Sep, 2008 27.89 29.02 27.53 28.74 853.19 Thousand
25 Sep, 2008 27.31 28.71 27.02 28.13 1.24 Million
24 Sep, 2008 27.89 28.84 26.98 27.3 1.78 Million
23 Sep, 2008 28.87 29.07 27.79 27.8 1.61 Million
22 Sep, 2008 29.23 30.66 29.0 29.3 1.66 Million
19 Sep, 2008 32.76 34.8 27.26 29.3 5.05 Million
18 Sep, 2008 28.4 32.7 27.77 31.74 2.87 Million