SIGM: Historical Prices for Sigma Designs, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	10.87	11.14	10.82	11.00	317,700	11.00
18-Dec-09	10.76	10.98	10.65	10.86	795,600	10.86
17-Dec-09	10.80	10.85	10.60	10.66	341,400	10.66
16-Dec-09	10.72	11.12	10.68	10.89	392,200	10.89
15-Dec-09	10.69	11.17	10.69	10.85	309,100	10.85
14-Dec-09	10.99	10.99	10.69	10.94	429,800	10.94
11-Dec-09	11.07	11.25	10.71	10.91	347,300	10.91
10-Dec-09	11.04	11.09	10.87	11.03	343,200	11.03
9-Dec-09	10.86	11.12	10.76	10.98	292,500	10.98
8-Dec-09	10.60	11.10	10.47	10.86	694,700	10.86
7-Dec-09	10.50	10.75	10.43	10.72	432,100	10.72
4-Dec-09	10.55	10.64	10.30	10.50	623,900	10.50
3-Dec-09	10.29	10.87	9.95	10.48	1,995,000	10.48
2-Dec-09	11.62	11.84	11.37	11.51	571,700	11.51
1-Dec-09	11.80	11.86	11.52	11.65	479,500	11.65
30-Nov-09	11.44	11.73	11.22	11.68	601,800	11.68
27-Nov-09	11.33	11.64	11.22	11.33	224,100	11.33
25-Nov-09	11.71	11.84	11.61	11.68	348,700	11.68
24-Nov-09	11.31	11.76	11.31	11.74	517,000	11.74
23-Nov-09	11.44	11.88	11.39	11.77	664,300	11.77
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
* 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