ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Aug, 2008 36.96 38.01 36.59 37.42 1.64 Million
18 Aug, 2008 38.49 38.57 35.83 36.55 1.81 Million
15 Aug, 2008 37.65 38.54 36.96 38.18 2.01 Million
14 Aug, 2008 36.6 38.2 36.24 37.18 1.96 Million
13 Aug, 2008 37.52 38.72 36.36 37.62 1.6 Million
12 Aug, 2008 35.86 38.67 35.22 37.97 3.4 Million
11 Aug, 2008 34.26 36.91 33.78 35.77 2.45 Million
08 Aug, 2008 31.53 34.39 31.25 34.04 2.32 Million
07 Aug, 2008 30.76 32.55 30.74 31.74 1.08 Million
06 Aug, 2008 30.28 31.48 30.02 31.3 1.01 Million