Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	23.73	24.26	23.60	24.12	62,184	+0.43(+1.82%)
Mar 28, 2014	23.64	23.96	23.35	23.69	101,867	+0.20(+0.85%)
Mar 27, 2014	23.56	23.89	22.84	23.49	100,145	-0.29(-1.22%)
Mar 26, 2014	25.07	25.30	23.71	23.78	138,187	-1.28(-5.11%)
Mar 25, 2014	25.28	25.69	24.76	25.06	65,751	-0.22(-0.87%)
Mar 24, 2014	26.39	26.59	24.00	25.28	155,290	-0.96(-3.66%)
Mar 21, 2014	26.70	26.95	26.14	26.24	78,990	-0.61(-2.27%)
Mar 20, 2014	26.99	27.19	26.52	26.85	74,757	-0.06(-0.22%)
Mar 19, 2014	27.13	27.21	26.69	26.91	41,084	-0.11(-0.41%)
Mar 18, 2014	26.70	27.11	26.14	27.02	68,989	+0.36(+1.35%)
Mar 17, 2014	26.50	27.49	26.50	26.66	150,818	+0.54(+2.07%)
Mar 14, 2014	25.31	26.59	25.31	26.12	80,739	+0.64(+2.51%)
Mar 13, 2014	26.34	26.63	25.19	25.48	75,506	-0.59(-2.26%)
Mar 12, 2014	25.46	26.21	25.00	26.07	82,228	+0.34(+1.32%)
Mar 11, 2014	26.90	27.13	25.50	25.73	126,060	-0.78(-2.94%)
Mar 10, 2014	25.49	26.92	25.15	26.51	0	+1.18(+4.66%)
Mar 07, 2014	26.25	26.66	25.12	25.33	142,255	-0.65(-2.50%)
Mar 06, 2014	25.98	27.00	25.45	25.98	259,748	+0.51(+2.00%)
Mar 05, 2014	23.98	25.85	23.90	25.47	256,200	+1.74(+7.33%)
Mar 04, 2014	22.70	23.74	22.58	23.73	127,780	+1.26(+5.61%)
Mar 03, 2014	22.26	22.54	21.82	22.47	87,522	-0.27(-1.19%)
Feb 28, 2014	23.30	23.49	22.36	22.74	102,694	-0.56(-2.40%)
Feb 27, 2014	23.66	23.82	23.13	23.30	95,334	-0.11(-0.47%)
Feb 26, 2014	22.82	23.80	22.66	23.41	122,240	+0.80(+3.54%)
Feb 25, 2014	22.53	23.25	22.34	22.61	118,085	+0.22(+0.98%)
Feb 24, 2014	21.68	22.58	21.68	22.39	106,613	+0.46(+2.10%)
Feb 21, 2014	21.98	22.47	21.80	21.93	92,621	-0.10(-0.45%)
Feb 20, 2014	21.41	22.10	21.40	22.03	91,021	+0.65(+3.04%)
Feb 19, 2014	22.28	22.29	21.35	21.38	185,283	-0.65(-2.95%)
Feb 18, 2014	20.52	22.11	20.52	22.03	288,566	+1.70(+8.36%)
Feb 14, 2014		20.33	20.33	20.33	0	-0.50(-2.40%)
Feb 13, 2014	20.40	20.89	20.08	20.83	160,695	+0.47(+2.31%)
Feb 12, 2014	20.16	20.49	20.01	20.36	65,758	+0.10(+0.49%)
Feb 11, 2014	20.81	20.92	20.04	20.26	168,538	-0.43(-2.08%)
Feb 10, 2014	21.20	21.25	20.23	20.69	142,328	-0.29(-1.38%)
Feb 07, 2014	21.25	21.25	20.36	20.98	123,382	+0.02(+0.10%)
Feb 06, 2014	21.98	22.11	20.60	20.96	358,094	-1.62(-7.17%)
Feb 05, 2014	22.85	23.39	22.11	22.58	133,929	-0.45(-1.95%)
Feb 04, 2014	21.88	23.62	21.79	23.03	279,861	+1.34(+6.18%)
Feb 03, 2014	22.78	23.06	21.36	21.69	147,092	-1.09(-4.78%)
Jan 31, 2014	22.85	23.14	22.44	22.78	118,766	-0.57(-2.44%)
Jan 30, 2014	23.24	23.85	23.02	23.35	91,080	+0.42(+1.83%)
Jan 29, 2014	23.88	23.89	22.75	22.93	118,911	-0.78(-3.29%)
Jan 28, 2014	23.45	24.06	22.80	23.71	122,322	+0.26(+1.11%)
Jan 27, 2014	24.15	24.15	22.54	23.45	233,481	-0.75(-3.10%)
Jan 24, 2014	25.38	25.38	24.08	24.20	125,489	-1.26(-4.95%)
Jan 23, 2014	26.24	26.39	25.00	25.46	222,002	-0.63(-2.41%)
Jan 22, 2014	24.33	26.36	24.32	26.09	275,601	+1.77(+7.28%)
Jan 21, 2014	24.39	24.39	23.90	24.32	116,136	+0.08(+0.33%)
Jan 20, 2014	23.51	24.49	23.51	24.24	25,425	+0.33(+1.38%)
Jan 17, 2014	24.97	25.17	23.80	23.91	133,966	-0.83(-3.35%)
Jan 16, 2014	24.62	24.85	24.48	24.74	76,737	+0.01(+0.04%)
Jan 15, 2014	24.93	25.17	24.28	24.73	111,539	-0.20(-0.80%)
Jan 14, 2014	24.06	25.01	23.79	24.93	213,293	+1.01(+4.22%)
Jan 13, 2014	25.26	25.65	23.72	23.92	252,719	-1.46(-5.75%)
Jan 10, 2014	25.94	26.19	25.25	25.38	159,119	-0.47(-1.82%)
Jan 09, 2014	27.29	27.29	25.20	25.85	256,287	-1.09(-4.05%)
Jan 08, 2014	27.50	27.88	26.73	26.94	185,979	-0.48(-1.75%)
Jan 07, 2014	27.51	27.71	27.19	27.42	156,984	-0.02(-0.07%)
Jan 06, 2014	27.00	27.84	26.77	27.44	310,829	+0.93(+3.51%)
Jan 03, 2014	27.24	28.31	25.67	26.51	290,604	-1.28(-4.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.