Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.050	7.110	6.810	7.080	248,918	+0.04(+0.57%)
May 28, 2009	6.900	7.040	6.700	7.040	309,568	+0.20(+2.92%)
May 27, 2009	6.650	6.860	6.650	6.840	80,182	+0.00(+0.00%)
May 26, 2009	6.790	6.900	6.650	6.840	88,386	+0.05(+0.74%)
May 25, 2009	6.850	6.900	6.790	6.790	5,991	-0.01(-0.15%)
May 22, 2009	6.730	6.930	6.680	6.800	60,169	-0.02(-0.29%)
May 21, 2009	6.750	6.910	6.590	6.820	110,964	+0.03(+0.44%)
May 20, 2009	6.920	7.020	6.790	6.790	134,854	-0.11(-1.59%)
May 19, 2009	6.670	7.010	6.660	6.900	163,860	+0.45(+6.98%)
May 17, 2009	6.480	6.760	6.350	6.450	6,440	-0.14(-2.12%)
May 15, 2009	6.480	6.760	6.350	6.590	147,191	+0.27(+4.27%)
May 14, 2009	5.850	6.440	5.790	6.320	245,996	+0.29(+4.81%)
May 13, 2009	6.390	6.390	5.980	6.030	507,726	-0.37(-5.78%)
May 12, 2009	6.500	6.610	6.250	6.400	441,758	-0.14(-2.14%)
May 11, 2009	6.380	6.730	6.380	6.540	264,636	+0.05(+0.77%)
May 08, 2009	6.700	6.750	6.400	6.490	355,057	-0.16(-2.41%)
May 07, 2009	7.220	7.230	6.630	6.650	362,202	-0.44(-6.21%)
May 06, 2009	7.250	7.340	6.910	7.090	289,751	+0.04(+0.57%)
May 05, 2009	7.200	7.300	6.850	7.050	229,758	-0.06(-0.84%)
May 04, 2009	7.110	7.430	7.040	7.110	379,086	+0.10(+1.43%)
May 01, 2009	7.350	7.760	6.980	7.010	1,018,491	+0.25(+3.70%)
Apr 30, 2009	6.480	6.820	6.300	6.760	189,030	+0.41(+6.46%)
Apr 29, 2009	6.300	6.390	6.220	6.350	118,771	+0.05(+0.79%)
Apr 28, 2009	6.280	6.510	6.200	6.300	140,507	-0.18(-2.78%)
Apr 27, 2009	6.310	6.770	6.310	6.480	170,495	-0.17(-2.56%)
Apr 24, 2009	6.700	6.790	6.550	6.650	119,168	+0.00(+0.00%)
Apr 23, 2009	6.800	6.990	6.600	6.650	168,240	+0.05(+0.76%)
Apr 22, 2009	6.360	6.850	6.360	6.600	313,146	+0.19(+2.96%)
Apr 21, 2009	6.000	6.540	5.760	6.410	272,784	+0.37(+6.13%)
Apr 20, 2009	6.750	6.750	6.010	6.040	566,808	-1.04(-14.69%)
Apr 17, 2009	6.500	7.330	6.410	7.080	561,293	+0.68(+10.62%)
Apr 16, 2009	5.960	6.480	5.950	6.400	688,219	+0.50(+8.47%)
Apr 15, 2009	5.880	5.920	5.770	5.900	131,902	+0.05(+0.85%)
Apr 14, 2009	5.750	5.860	5.710	5.850	347,727	+0.14(+2.45%)
Apr 13, 2009	5.810	5.830	5.570	5.710	123,026	-0.08(-1.38%)
Apr 09, 2009	5.250	5.820	3.950	5.790	353,081	+0.72(+14.20%)
Apr 08, 2009	5.250	5.660	3.950	5.070	228,499	-0.12(-2.31%)
Apr 07, 2009	5.400	5.660	5.190	5.190	264,931	-0.47(-8.30%)
Apr 06, 2009	5.500	5.660	5.350	5.660	373,743	+0.31(+5.79%)
Apr 03, 2009	4.940	5.350	3.950	5.350	372,879	+0.46(+9.41%)
Apr 02, 2009	4.700	4.890	4.640	4.890	295,514	+0.25(+5.39%)
Apr 01, 2009	4.500	4.640	4.530	4.640	209,105	+0.09(+1.98%)
Mar 31, 2009	4.620	4.590	4.550	4.550	95,913	-0.04(-0.87%)
Mar 30, 2009	4.700	4.780	3.950	4.590	183,545	-0.04(-0.86%)
Mar 26, 2009	4.580	4.630	4.440	4.630	671,615	+0.19(+4.28%)
Mar 25, 2009	4.000	4.440	3.950	4.440	933,298	+0.49(+12.41%)
Mar 24, 2009	3.700	3.950	3.650	3.950	667,578	+0.30(+8.22%)
Mar 23, 2009	3.710	3.650	3.650	3.650	470,662	+0.09(+2.53%)
Mar 20, 2009	3.800	3.730	3.560	3.560	141,615	-0.17(-4.56%)
Mar 19, 2009	3.750	3.750	3.700	3.730	403,329	+0.03(+0.81%)
Mar 18, 2009	3.600	3.710	3.620	3.700	402,441	+0.08(+2.21%)
Mar 17, 2009	3.640	3.650	3.620	3.620	354,767	-0.03(-0.82%)
Mar 16, 2009	3.380	3.700	3.360	3.650	578,253	+0.27(+7.99%)
Mar 13, 2009	3.700	3.700	3.380	3.380	423,177	-0.35(-9.38%)
Mar 12, 2009	3.750	3.860	3.710	3.730	209,628	-0.02(-0.53%)
Mar 11, 2009	4.110	4.160	3.740	3.750	506,153	-0.40(-9.64%)
Mar 10, 2009	4.180	4.250	4.030	4.150	228,597	+0.00(+0.00%)
Mar 09, 2009	4.650	4.650	4.150	4.150	180,666	-0.27(-6.11%)
Mar 06, 2009	4.740	4.740	4.330	4.420	165,148	-0.30(-6.36%)
Mar 05, 2009	4.800	4.850	4.690	4.720	45,924	-0.06(-1.26%)
Mar 04, 2009	4.800	4.850	4.720	4.780	412,228	+0.05(+1.06%)

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.