ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
09 Jun, 2008 31.51 32.04 30.37 30.89 1.77 Million
06 Jun, 2008 32.3 32.43 30.4 31.42 3.88 Million
05 Jun, 2008 32.99 33.25 32.38 32.61 1.96 Million
04 Jun, 2008 32.48 33.73 32.19 33.07 1.31 Million
03 Jun, 2008 32.84 33.93 32.2 32.48 1.38 Million
02 Jun, 2008 34.06 34.47 32.38 32.94 1.69 Million
30 May, 2008 33.83 35.24 33.47 34.58 2.04 Million
29 May, 2008 33.43 34.39 33.16 33.93 1.54 Million
28 May, 2008 33.47 34.72 33.01 33.19 1.43 Million
27 May, 2008 32.99 33.52 32.73 33.42 1.74 Million