ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
05 Aug, 2008 30.79 32.19 30.04 30.87 1.85 Million
04 Aug, 2008 31.19 31.51 29.77 31.01 2.42 Million
01 Aug, 2008 31.06 32.32 29.25 31.84 3.41 Million
31 Jul, 2008 28.46 29.38 27.97 28.59 1.81 Million
30 Jul, 2008 28.97 30.51 28.78 29.27 1.58 Million
29 Jul, 2008 27.2 29.15 27.1 28.79 1.3 Million
28 Jul, 2008 27.85 27.85 26.8 27.36 1.49 Million
25 Jul, 2008 27.74 28.72 27.46 28.25 961.56 Thousand
24 Jul, 2008 28.72 28.72 27.3 27.48 1.15 Million
23 Jul, 2008 28.69 29.25 27.94 28.58 1.41 Million