ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
28 Feb, 2008 42.68 42.97 40.13 40.97 3.34 Million
27 Feb, 2008 40.31 43.81 38.75 42.97 10.05 Million
26 Feb, 2008 59.5 59.89 36.36 39.71 39.23 Million
25 Feb, 2008 64.1 66.15 60.03 60.26 3.74 Million
22 Feb, 2008 64.18 64.7 62.29 64.51 830.63 Thousand
21 Feb, 2008 66.53 67.08 63.69 64.11 1.09 Million
20 Feb, 2008 64.19 66.57 63.54 65.92 1.1 Million
19 Feb, 2008 67.9 67.9 63.69 64.21 1.48 Million
15 Feb, 2008 65.64 67.71 65.44 67.36 1.89 Million
14 Feb, 2008 67.77 67.77 65.31 66.28 897.07 Thousand