ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
28 Mar, 2008 40.31 40.57 34.96 36.0 25.09 Million
27 Mar, 2008 27.87 28.97 26.18 27.07 6.94 Million
26 Mar, 2008 25.93 28.43 25.7 27.72 5.42 Million
25 Mar, 2008 24.6 27.28 24.26 26.1 6.19 Million
24 Mar, 2008 23.42 25.15 23.42 24.65 5.39 Million
20 Mar, 2008 22.83 24.79 21.81 24.0 5.49 Million
19 Mar, 2008 26.56 26.56 22.5 22.5 4.85 Million
18 Mar, 2008 25.54 26.51 24.87 26.51 3.32 Million
17 Mar, 2008 23.85 25.39 23.6 24.83 2.37 Million
14 Mar, 2008 26.28 26.61 24.75 24.88 3.53 Million