SIGM: Historical Prices for Sigma Designs, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	11.00	11.39	10.83	11.30	609,300	11.30
19-Nov-09	11.14	11.27	10.82	11.02	412,100	11.02
18-Nov-09	11.42	11.49	11.09	11.26	275,000	11.26
17-Nov-09	11.19	11.32	10.97	11.30	280,000	11.30
16-Nov-09	11.11	11.48	11.11	11.23	514,100	11.23
13-Nov-09	10.69	11.37	10.69	11.12	964,100	11.12
12-Nov-09	11.02	11.07	10.50	10.62	1,218,200	10.62
11-Nov-09	11.44	11.95	10.81	11.14	2,932,600	11.14
10-Nov-09	12.50	12.61	12.20	12.34	294,000	12.34
9-Nov-09	12.40	12.61	12.24	12.53	451,700	12.53
6-Nov-09	12.21	12.51	12.21	12.31	329,600	12.31
5-Nov-09	12.18	12.40	11.95	12.21	736,400	12.21
4-Nov-09	12.12	12.40	12.10	12.14	456,500	12.14
3-Nov-09	11.99	12.21	11.84	12.11	424,700	12.11
2-Nov-09	11.99	12.34	11.75	12.10	557,900	12.10
30-Oct-09	12.19	12.34	11.95	12.01	468,800	12.01
29-Oct-09	12.49	12.67	12.16	12.22	534,100	12.22
28-Oct-09	12.29	12.46	12.14	12.32	908,700	12.32
27-Oct-09	12.34	12.41	12.12	12.20	505,700	12.20
26-Oct-09	12.66	12.84	12.12	12.25	751,300	12.25
23-Oct-09	12.90	13.00	12.62	12.66	733,400	12.66
22-Oct-09	12.57	12.93	12.47	12.86	655,800	12.86
21-Oct-09	12.70	12.99	12.59	12.60	372,000	12.60
20-Oct-09	13.13	13.28	12.75	12.76	509,600	12.76
19-Oct-09	12.85	13.01	12.71	13.00	538,700	13.00
16-Oct-09	12.95	12.97	12.61	12.78	602,700	12.78
15-Oct-09	13.20	13.42	12.87	13.05	594,200	13.05
14-Oct-09	13.64	13.87	13.02	13.33	1,320,700	13.33
13-Oct-09	14.24	14.24	13.25	13.46	1,401,200	13.46
12-Oct-09	14.33	14.39	14.08	14.33	182,600	14.33
9-Oct-09	14.13	14.43	14.13	14.19	285,000	14.19
8-Oct-09	14.46	14.54	14.11	14.15	396,500	14.15
7-Oct-09	13.87	14.47	13.87	14.35	506,800	14.35
6-Oct-09	13.86	14.10	13.83	13.88	223,300	13.88
5-Oct-09	13.71	14.04	13.60	13.76	360,800	13.76
2-Oct-09	13.88	14.02	13.62	13.70	408,900	13.70
1-Oct-09	14.51	14.70	14.00	14.02	552,300	14.02
30-Sep-09	14.60	14.80	14.30	14.53	947,500	14.53
29-Sep-09	14.51	14.70	14.47	14.55	406,300	14.55
28-Sep-09	14.39	14.70	14.36	14.50	388,700	14.50
25-Sep-09	14.50	14.61	14.10	14.28	1,296,700	14.28
24-Sep-09	15.38	15.38	14.42	14.56	1,033,700	14.56
23-Sep-09	15.01	15.47	15.01	15.25	750,800	15.25
22-Sep-09	15.25	15.25	14.85	14.99	294,000	14.99
21-Sep-09	14.94	15.34	14.92	15.17	314,800	15.17
18-Sep-09	15.44	15.52	14.97	15.02	659,800	15.02
17-Sep-09	15.55	15.55	15.35	15.41	246,400	15.41
16-Sep-09	15.47	15.60	15.35	15.55	212,400	15.55
15-Sep-09	15.46	15.65	15.35	15.39	329,800	15.39
14-Sep-09	15.52	15.65	15.18	15.44	373,300	15.44
11-Sep-09	16.00	16.00	15.59	15.67	400,900	15.67
10-Sep-09	15.49	15.99	15.25	15.94	933,600	15.94
9-Sep-09	15.29	15.60	15.05	15.53	657,800	15.53
8-Sep-09	14.99	15.36	14.28	15.34	1,545,300	15.34
4-Sep-09	14.47	14.95	14.12	14.85	1,007,600	14.85
3-Sep-09	14.02	14.55	13.93	14.48	941,600	14.48
2-Sep-09	13.94	14.30	13.83	13.89	1,515,600	13.89
1-Sep-09	14.04	14.42	13.82	13.90	808,800	13.90
31-Aug-09	14.22	14.35	13.98	14.13	863,100	14.13
28-Aug-09	14.79	14.84	14.22	14.40	1,320,900	14.40
27-Aug-09	15.16	15.21	14.33	14.65	3,730,300	14.65
26-Aug-09	16.50	17.45	16.50	17.12	5,042,400	17.12
25-Aug-09	16.57	16.78	16.19	16.65	700,900	16.65
24-Aug-09	16.19	16.55	15.90	16.42	982,700	16.42
21-Aug-09	16.78	16.82	16.31	16.56	796,200	16.56
20-Aug-09	16.33	16.75	16.26	16.67	606,900	16.67
* 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