IDCC: Historical Prices for InterDigital, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.03	24.20	23.99	24.12	496,000	24.12
24-Nov-09	24.19	24.19	23.91	23.98	532,900	23.98
23-Nov-09	23.85	24.20	23.78	24.11	864,000	24.11
20-Nov-09	23.27	23.58	23.09	23.56	679,100	23.56
19-Nov-09	23.38	23.45	23.13	23.37	710,900	23.37
18-Nov-09	23.36	23.66	23.15	23.64	702,900	23.64
17-Nov-09	23.62	23.97	22.91	23.43	1,490,100	23.43
16-Nov-09	23.07	23.78	23.07	23.76	789,700	23.76
13-Nov-09	22.78	22.95	22.37	22.88	606,800	22.88
12-Nov-09	23.14	23.22	22.66	22.77	485,700	22.77
11-Nov-09	23.26	23.56	22.91	23.10	517,400	23.10
10-Nov-09	22.30	23.24	22.30	23.05	1,298,700	23.05
9-Nov-09	22.01	22.37	22.00	22.36	652,000	22.36
6-Nov-09	21.75	22.05	21.61	21.91	719,100	21.91
5-Nov-09	21.18	21.97	21.14	21.92	1,052,500	21.92
4-Nov-09	21.04	21.44	20.92	20.99	808,600	20.99
3-Nov-09	20.09	21.07	20.05	21.01	1,035,700	21.01
2-Nov-09	20.46	20.49	19.74	20.36	1,602,400	20.36
30-Oct-09	20.46	21.16	20.39	20.56	1,188,200	20.56
29-Oct-09	20.19	20.83	19.40	20.51	2,794,400	20.51
28-Oct-09	19.01	19.30	18.41	18.57	1,331,400	18.57
27-Oct-09	19.09	19.35	18.89	18.94	630,400	18.94
26-Oct-09	19.24	19.42	18.81	19.04	974,600	19.04
23-Oct-09	19.73	19.74	19.13	19.13	656,900	19.13
22-Oct-09	19.57	19.67	19.12	19.45	1,042,300	19.45
21-Oct-09	19.98	20.12	19.58	19.58	1,084,200	19.58
20-Oct-09	20.00	20.07	19.55	20.00	1,847,400	20.00
19-Oct-09	21.50	21.50	19.85	19.94	9,766,700	19.94
16-Oct-09	24.72	24.87	24.11	24.44	1,404,500	24.44
15-Oct-09	24.09	24.64	23.92	24.53	977,000	24.53
14-Oct-09	23.75	24.30	23.61	24.28	730,800	24.28
13-Oct-09	23.59	23.67	23.25	23.60	291,100	23.60
12-Oct-09	24.08	24.16	23.53	23.58	306,200	23.58
9-Oct-09	24.00	24.16	23.75	24.05	331,500	24.05
8-Oct-09	23.90	24.47	23.60	24.00	867,600	24.00
7-Oct-09	22.84	23.90	22.30	23.64	731,800	23.64
6-Oct-09	22.73	22.96	22.61	22.84	221,600	22.84
5-Oct-09	22.51	22.71	22.29	22.61	377,000	22.61
2-Oct-09	22.23	22.60	22.10	22.47	588,200	22.47
1-Oct-09	23.05	23.22	22.40	22.41	411,400	22.41
30-Sep-09	23.52	23.55	22.90	23.16	465,200	23.16
29-Sep-09	23.43	23.64	23.16	23.39	291,200	23.39
28-Sep-09	23.08	23.50	22.90	23.39	428,500	23.39
25-Sep-09	23.30	23.46	22.99	23.01	376,200	23.01
24-Sep-09	23.99	24.08	23.29	23.42	433,000	23.42
23-Sep-09	23.76	24.22	23.69	23.91	690,200	23.91
22-Sep-09	23.81	24.00	23.47	23.75	664,300	23.75
21-Sep-09	23.35	24.13	23.35	23.68	639,800	23.68
18-Sep-09	23.17	23.28	22.89	23.25	683,500	23.25
17-Sep-09	23.15	23.52	22.91	23.12	447,900	23.12
16-Sep-09	22.80	23.11	22.52	23.06	367,200	23.06
15-Sep-09	22.64	23.07	22.38	22.79	541,400	22.79
14-Sep-09	22.50	22.81	22.35	22.54	364,900	22.54
11-Sep-09	22.91	22.91	22.38	22.61	446,500	22.61
10-Sep-09	22.70	22.91	22.52	22.84	419,200	22.84
9-Sep-09	22.01	22.70	21.94	22.59	568,200	22.59
8-Sep-09	22.02	22.21	21.60	21.96	545,100	21.96
4-Sep-09	21.55	21.98	21.52	21.89	529,000	21.89
3-Sep-09	21.23	21.65	21.09	21.61	869,600	21.61
2-Sep-09	21.19	21.50	21.04	21.11	556,000	21.11
1-Sep-09	21.00	21.45	20.79	21.17	858,000	21.17
31-Aug-09	20.96	21.13	20.66	20.96	567,000	20.96
28-Aug-09	21.53	21.77	21.00	21.03	452,500	21.03
27-Aug-09	21.25	21.34	20.64	21.33	697,600	21.33
26-Aug-09	21.60	21.84	20.92	21.25	870,700	21.25
25-Aug-09	21.82	21.96	21.42	21.61	707,000	21.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions