ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
03 Sep, 2008 38.29 38.57 37.26 37.39 1.44 Million
02 Sep, 2008 39.07 39.51 37.72 38.26 849.58 Thousand
29 Aug, 2008 38.52 39.1 37.56 38.2 861.52 Thousand
28 Aug, 2008 37.97 38.95 37.77 38.56 899.44 Thousand
27 Aug, 2008 37.77 38.69 37.24 38.23 1.22 Million
26 Aug, 2008 37.13 37.95 36.9 37.82 1.83 Million
25 Aug, 2008 38.42 38.51 36.91 37.21 1.08 Million
22 Aug, 2008 38.42 39.0 37.83 38.46 1.38 Million
21 Aug, 2008 38.54 39.07 37.69 38.65 920.16 Thousand
20 Aug, 2008 39.36 40.77 38.34 39.13 2.85 Million