Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.08	21.25	18.39	18.75	1,698,454	-1.70(-8.31%)
Apr 29, 2008	20.28	20.55	20.01	20.45	376,613	+0.02(+0.10%)
Apr 28, 2008	20.25	20.48	19.54	20.43	263,232	+0.45(+2.25%)
Apr 25, 2008	19.30	20.19	19.30	19.98	322,283	+0.48(+2.46%)
Apr 24, 2008	19.49	19.65	19.10	19.50	264,765	+0.17(+0.88%)
Apr 23, 2008	18.94	19.55	18.91	19.33	234,502	+0.39(+2.06%)
Apr 22, 2008	19.21	19.30	18.75	18.94	243,474	-0.36(-1.87%)
Apr 21, 2008	18.77	19.44	18.75	19.30	210,952	+0.30(+1.58%)
Apr 18, 2008	19.30	19.35	19.00	19.00	327,676	+0.30(+1.60%)
Apr 17, 2008	18.79	18.85	18.45	18.70	605,353	-0.20(-1.06%)
Apr 16, 2008	18.20	19.00	18.08	18.90	456,604	+0.85(+4.71%)
Apr 15, 2008	17.54	18.13	16.95	18.05	568,463	+0.14(+0.78%)
Apr 14, 2008	18.22	18.47	17.76	17.91	216,685	-0.46(-2.50%)
Apr 11, 2008	18.42	18.52	17.88	18.37	388,779	-0.48(-2.55%)
Apr 10, 2008	18.77	18.88	18.16	18.85	267,038	+0.18(+0.96%)
Apr 09, 2008	18.60	18.75	18.00	18.67	368,314	+0.00(+0.00%)
Apr 08, 2008	18.55	19.29	18.39	18.67	798,573	+0.41(+2.25%)
Apr 07, 2008	17.50	18.55	17.50	18.26	563,333	+0.94(+5.43%)
Apr 04, 2008	17.46	17.49	17.11	17.32	339,343	+0.06(+0.35%)
Apr 03, 2008	17.21	17.55	17.05	17.26	265,656	-0.43(-2.43%)
Apr 02, 2008	17.25	17.90	17.10	17.69	484,166	+0.58(+3.39%)
Apr 01, 2008	16.50	17.39	16.45	17.11	781,995	+0.70(+4.27%)
Mar 31, 2008	16.26	16.50	15.98	16.41	177,085	+0.08(+0.49%)
Mar 28, 2008	16.02	16.76	15.91	16.33	287,497	+0.41(+2.58%)
Mar 27, 2008	15.85	16.02	15.57	15.92	169,454	+0.07(+0.44%)
Mar 26, 2008	15.90	15.91	15.46	15.85	158,786	-0.08(-0.50%)
Mar 25, 2008	15.67	16.00	15.29	15.93	249,022	+0.40(+2.58%)
Mar 24, 2008	14.74	15.63	14.70	15.53	334,612	+0.78(+5.29%)
Mar 21, 2008	13.81	14.75	13.81	14.75	253,808	+0.00(+0.00%)
Mar 20, 2008	13.81	14.75	13.81	14.75	253,808	+0.76(+5.43%)
Mar 19, 2008	14.49	14.49	13.99	13.99	206,492	-0.38(-2.64%)
Mar 18, 2008	14.18	14.39	13.90	14.37	307,261	+0.34(+2.42%)
Mar 17, 2008	13.01	14.09	13.01	14.03	400,509	+0.66(+4.94%)
Mar 14, 2008	13.98	13.98	13.16	13.37	287,299	-0.37(-2.69%)
Mar 13, 2008	13.36	13.85	13.00	13.74	311,629	+0.38(+2.84%)
Mar 12, 2008	13.40	14.03	13.22	13.36	410,859	+0.15(+1.14%)
Mar 11, 2008	13.20	13.29	12.73	13.21	318,318	+0.31(+2.40%)
Mar 10, 2008	13.56	13.65	12.79	12.90	260,538	-0.70(-5.15%)
Mar 07, 2008	13.80	14.15	13.51	13.60	208,196	-0.26(-1.88%)
Mar 06, 2008	14.41	14.41	13.86	13.86	135,634	-0.36(-2.53%)
Mar 05, 2008	14.08	14.45	14.02	14.22	374,474	+0.22(+1.57%)
Mar 04, 2008	13.75	14.08	13.55	14.00	385,063	-0.34(-2.37%)
Mar 03, 2008	14.30	14.35	13.85	14.34	331,314	+0.02(+0.14%)
Feb 29, 2008	14.52	14.84	14.10	14.32	293,709	-0.51(-3.44%)
Feb 28, 2008	15.10	15.20	14.70	14.83	249,762	-0.35(-2.31%)
Feb 27, 2008	15.18	15.47	15.00	15.18	180,127	-0.10(-0.65%)
Feb 26, 2008	15.10	15.54	15.03	15.28	183,605	+0.21(+1.39%)
Feb 25, 2008	15.35	15.37	14.99	15.07	508,958	-0.23(-1.50%)
Feb 22, 2008	15.58	15.75	15.07	15.30	735,549	-0.22(-1.42%)
Feb 21, 2008	16.76	16.76	15.17	15.52	1,072,757	-1.44(-8.49%)
Feb 20, 2008	16.50	17.05	16.41	16.96	365,040	+0.41(+2.48%)
Feb 19, 2008	16.85	17.01	16.52	16.55	283,901	-0.15(-0.90%)
Feb 18, 2008	16.70	16.70	16.70	16.70	0	+0.00(+0.00%)
Feb 15, 2008	16.18	16.84	16.02	16.70	516,411	+0.30(+1.83%)
Feb 14, 2008	16.68	16.75	16.20	16.40	275,696	-0.12(-0.73%)
Feb 13, 2008	16.20	16.55	16.18	16.52	191,666	+0.42(+2.61%)
Feb 12, 2008	16.38	16.70	15.85	16.10	434,080	-0.16(-0.98%)
Feb 11, 2008	16.10	16.69	15.71	16.26	354,653	+0.33(+2.07%)
Feb 08, 2008	15.21	15.95	15.21	15.93	235,060	+0.33(+2.12%)
Feb 07, 2008	15.18	15.75	15.17	15.60	298,257	+0.20(+1.30%)
Feb 06, 2008	16.01	16.17	15.27	15.40	294,094	-0.50(-3.14%)
Feb 05, 2008	16.31	16.93	15.88	15.90	406,724	-0.76(-4.56%)
Feb 04, 2008	16.43	16.72	15.96	16.66	647,741	+0.54(+3.35%)

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.