Research Report

Hotstocked.com has a complete research report available for SIGA stock. Download SIGA report.

Research Report

Get the full report for FREE

Date:	Aug 13, 2009
Price:	Free
Pages:	5
Document Type:	Adobe Acrobat Reader
	Download SIGA report

Example preview:

Historical Prices for Siga Tech, Inc (SIGA)

Company

Historical Data for Siga Technologies Inc. (SIGA)

After Hours: $ 7.20

0.00 (0.00%)

Volume: 223.12 k

4:25 PM EST Nov 20, 2009

Date	Open	High	Low	Close	Volume	Chg	%Chg	Adj. Close
11/20/09	6.79	7.33	6.761	7.20	820,627	0.36	5.26%	7.20
11/19/09	6.95	7.01	6.75	6.84	178,963	-0.15	-2.15%	6.84
11/18/09	7.09	7.20	6.94	6.99	180,853	-0.11	-1.55%	6.99
11/17/09	7.35	7.35	6.85	7.10	201,453	-0.13	-1.80%	7.10
11/16/09	6.86	7.30	6.86	7.23	227,404	0.39	5.70%	7.23
11/13/09	6.86	6.89	6.71	6.84	122,244	0.01	0.15%	6.84
11/12/09	7.13	7.20	6.81	6.83	178,443	-0.27	-3.80%	6.83
11/11/09	7.23	7.25	6.84	7.10	196,215	0.16	2.31%	7.10
11/10/09	7.03	7.18	6.82	6.94	264,638	0.05	0.73%	6.94
11/9/09	7.04	7.12	6.76	6.89	234,792	-0.09	-1.29%	6.89
11/6/09	7.20	7.30	6.70	6.98	215,222	-0.0899	-1.27%	6.98
11/5/09	6.73	7.12	6.57	7.0699	255,366	0.4599	6.96%	7.0699
11/4/09	6.45	7.18	6.45	6.61	370,097	0.19	2.96%	6.61
11/3/09	6.24	6.43	6.20	6.42	151,104	0.14	2.23%	6.42
11/2/09	6.38	6.60	6.10	6.28	199,144	-0.10	-1.57%	6.28
10/30/09	6.44	6.49	5.97	6.38	341,344	-0.08	-1.24%	6.38
10/29/09	6.35	6.50	6.25	6.46	347,596	0.23	3.69%	6.46
10/28/09	6.80	6.90	6.20	6.23	464,646	-0.53	-7.84%	6.23
10/27/09	6.92	7.03	6.75	6.76	145,257	-0.14	-2.03%	6.76
10/26/09	6.99	7.31	6.79	6.90	197,157	-0.09	-1.29%	6.90
10/23/09	7.15	7.25	6.88	6.99	229,904	-0.10	-1.41%	6.99
10/22/09	7.19	7.35	6.98	7.09	212,078	-0.11	-1.53%	7.09
10/21/09	7.12	7.39	7.12	7.20	246,660	0.05	0.70%	7.20
10/20/09	7.44	7.44	7.11	7.15	309,551	-0.25	-3.38%	7.15
10/19/09	7.57	7.59	7.29	7.40	197,763	-0.14	-1.86%	7.40
10/16/09	7.81	7.81	7.46	7.54	199,183	-0.21	-2.71%	7.54
10/15/09	7.68	7.85	7.46	7.75	162,316	0.07	0.91%	7.75
10/14/09	7.54	7.76	7.19	7.68	278,274	0.21	2.81%	7.68
10/13/09	7.65	7.77	7.39	7.47	180,224	-0.21	-2.73%	7.47
10/12/09	7.87	7.899	7.65	7.68	111,107	-0.04	-0.52%	7.68
10/9/09	7.63	7.88	7.56	7.72	149,782	0.11	1.45%	7.72
10/8/09	7.77	7.79	7.61	7.61	140,449	-0.11	-1.42%	7.61
10/7/09	8.05	8.05	7.59	7.72	147,828	-0.13	-1.66%	7.72
10/6/09	7.86	8.01	7.75	7.85	243,008	0.19	2.48%	7.85
10/5/09	7.49	7.96	7.46	7.66	343,566	0.32	4.36%	7.66
10/2/09	7.06	7.57	6.71	7.34	459,918	0.0669	0.92%	7.34
10/1/09	7.85	7.9197	7.24	7.2731	343,644	-0.6169	-7.82%	7.2731
9/30/09	8.05	8.12	7.68	7.89	274,539	-0.18	-2.23%	7.89
9/29/09	8.14	8.21	7.90	8.07	232,466	-0.04	-0.49%	8.07
9/28/09	7.86	8.17	7.80	8.11	207,328	0.29	3.71%	8.11
9/25/09	7.90	8.08	7.68	7.82	282,636	-0.06	-0.76%	7.82
9/24/09	8.10	8.10	7.76	7.88	342,163	-0.22	-2.72%	7.88
9/23/09	8.25	8.32	8.10	8.10	237,107	-0.15	-1.82%	8.10
9/22/09	8.47	8.50	8.06	8.25	450,943	-0.14	-1.67%	8.25
9/21/09	7.70	8.43	7.6711	8.39	512,937	0.69	8.96%	8.39
9/18/09	7.81	7.89	7.55	7.70	400,043	-0.12	-1.53%	7.70
9/17/09	8.08	8.08	7.58	7.82	303,270	-0.29	-3.58%	7.82
9/16/09	8.13	8.20	7.90	8.11	399,549	0.01	0.12%	8.11
9/15/09	8.25	8.34	7.86	8.10	319,652	0.20	2.53%	8.10
9/14/09	8.17	8.20	7.70	7.90	261,925	-0.27	-3.30%	7.90
9/11/09	8.28	8.45	8.16	8.17	322,798	-0.11	-1.33%	8.17
9/10/09	8.15	8.37	7.76	8.28	314,985	0.21	2.60%	8.28
9/9/09	7.85	8.10	7.8305	8.07	322,640	0.19	2.41%	8.07
9/8/09	7.75	8.11	7.45	7.88	556,672	0.37	4.93%	7.88
9/4/09	6.92	7.82	6.8101	7.51	900,146	0.88	13.27%	7.51
9/3/09	6.92	6.93	6.42	6.63	456,902	-0.09	-1.34%	6.63
9/2/09	6.75	6.75	6.43	6.72	960,213	0.32	5.00%	6.72
9/1/09	7.17	7.28	6.25	6.40	1,145,388	-0.92	-12.57%	6.40
8/31/09	7.52	7.52	7.15	7.32	315,150	-0.20	-2.66%	7.32
8/28/09	7.73	7.74	7.3803	7.52	168,498	-0.06	-0.79%	7.52
8/27/09	7.56	7.70	7.29	7.58	165,312	-0.04	-0.52%	7.58
8/26/09	7.67	7.75	7.52	7.62	95,278	-0.11	-1.42%	7.62
8/25/09	7.69	7.80	7.50	7.73	99,816	0.04	0.52%	7.73
8/24/09	7.77	7.82	7.55	7.69	128,329	-0.01	-0.13%	7.69

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, DL+ Realtime BATS, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use.