ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2008 29.07 29.71 26.95 27.85 3.02 Million
16 Sep, 2008 28.63 29.71 27.8 29.27 3.14 Million
15 Sep, 2008 30.61 31.33 29.17 29.38 1.86 Million
12 Sep, 2008 31.6 31.76 30.73 31.56 1.22 Million
11 Sep, 2008 32.12 32.78 30.96 31.76 1.58 Million
10 Sep, 2008 32.71 32.94 31.78 32.68 989.8 Thousand
09 Sep, 2008 33.88 33.88 31.93 32.22 1.47 Million
08 Sep, 2008 33.73 34.65 32.91 33.6 1.56 Million
05 Sep, 2008 34.76 34.9 30.86 32.86 7.66 Million
04 Sep, 2008 37.05 37.44 35.8 35.9 1.08 Million