Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	14.36	14.74	13.90	14.00	454,141	-0.35(-2.44%)
Jul 28, 2006	13.45	14.68	13.01	14.35	1,680,312	-4.14(-22.39%)
Jul 27, 2006	19.43	19.49	18.14	18.49	420,491	-0.65(-3.40%)
Jul 26, 2006	18.97	19.40	18.60	19.14	313,570	+0.52(+2.79%)
Jul 25, 2006	18.05	18.82	17.99	18.62	247,866	+0.65(+3.62%)
Jul 24, 2006	17.39	18.30	17.39	17.97	362,621	+0.66(+3.81%)
Jul 21, 2006	17.87	17.87	17.21	17.31	126,238	-0.56(-3.13%)
Jul 20, 2006	17.61	18.43	17.56	17.87	191,046	+0.37(+2.11%)
Jul 19, 2006	18.00	18.00	17.49	17.50	151,579	-0.21(-1.19%)
Jul 18, 2006	18.22	18.42	17.27	17.71	190,328	-0.51(-2.80%)
Jul 17, 2006	18.57	18.60	18.20	18.22	47,395	-0.38(-2.04%)
Jul 14, 2006	18.20	18.66	17.97	18.60	96,318	+0.18(+0.98%)
Jul 13, 2006	19.16	19.16	18.20	18.42	258,259	-0.73(-3.81%)
Jul 12, 2006	19.53	19.88	19.13	19.15	148,874	-0.25(-1.29%)
Jul 11, 2006	18.51	19.47	18.36	19.40	110,133	+0.89(+4.81%)
Jul 10, 2006	19.38	19.68	18.17	18.51	172,693	-0.92(-4.73%)
Jul 07, 2006	19.50	19.52	19.25	19.43	129,603	-0.17(-0.87%)
Jul 06, 2006	19.90	20.09	19.32	19.60	103,270	+0.02(+0.10%)
Jul 05, 2006	19.59	20.03	18.81	19.58	190,153	-0.49(-2.44%)
Jul 03, 2006	20.07	20.07	20.07	20.07	0	+0.00(+0.00%)
Jun 30, 2006	19.18	20.30	19.18	20.07	199,420	+1.07(+5.63%)
Jun 29, 2006	19.00	19.00	19.00	19.00	0	+0.85(+4.68%)
Jun 28, 2006	18.23	18.36	18.12	18.15	56,431	-0.22(-1.20%)
Jun 27, 2006	18.44	18.50	18.06	18.37	77,943	+0.24(+1.32%)
Jun 23, 2006	18.00	18.39	17.87	18.13	63,200	+0.00(+0.00%)
Jun 22, 2006	18.18	18.43	17.75	18.13	104,486	+0.28(+1.57%)
Jun 21, 2006	17.28	18.06	17.00	17.85	203,513	+0.56(+3.24%)
Jun 20, 2006	17.20	17.51	16.67	17.29	81,772	+0.16(+0.93%)
Jun 19, 2006	17.66	17.77	17.08	17.13	106,278	-0.51(-2.89%)
Jun 16, 2006	18.05	18.35	17.57	17.64	205,907	-0.68(-3.71%)
Jun 15, 2006	16.50	18.45	16.50	18.32	507,993	+2.37(+14.86%)
Jun 14, 2006	15.45	16.26	15.45	15.95	195,355	+0.20(+1.27%)
Jun 13, 2006	15.95	16.25	15.39	15.75	207,886	-0.27(-1.69%)
Jun 12, 2006	16.90	17.01	15.75	16.02	274,759	-0.98(-5.76%)
Jun 09, 2006	17.19	17.56	16.78	17.00	107,632	-0.15(-0.87%)
Jun 08, 2006	17.54	17.75	16.45	17.15	227,250	-0.49(-2.78%)
Jun 07, 2006	17.68	18.20	17.58	17.64	95,788	-0.07(-0.40%)
Jun 06, 2006	18.25	18.44	17.57	17.71	143,322	-0.45(-2.48%)
Jun 05, 2006	18.10	18.71	17.93	18.16	137,055	-0.10(-0.55%)
Jun 02, 2006	19.20	19.20	17.85	18.26	285,001	-0.73(-3.84%)
Jun 01, 2006	18.54	19.07	18.54	18.99	108,631	+0.41(+2.21%)
May 31, 2006	18.70	19.07	18.42	18.58	217,125	-0.03(-0.16%)
May 30, 2006	20.30	20.30	18.60	18.61	263,954	-1.53(-7.60%)
May 26, 2006	20.17	20.20	19.50	20.14	147,125	+0.03(+0.15%)
May 25, 2006	19.35	20.27	18.96	20.11	170,985	+0.77(+3.98%)
May 24, 2006	19.60	20.29	18.93	19.34	285,258	-0.53(-2.67%)
May 23, 2006	20.25	20.63	19.74	19.87	180,760	+0.23(+1.17%)
May 22, 2006	19.64	19.64	19.64	19.64	0	+0.00(+0.00%)
May 19, 2006	19.66	19.98	19.10	19.64	286,333	+0.09(+0.46%)
May 18, 2006	20.90	21.24	19.49	19.55	309,637	-1.17(-5.65%)
May 17, 2006	20.94	21.18	20.30	20.72	185,790	-0.40(-1.89%)
May 16, 2006	20.41	21.40	20.41	21.12	334,546	+0.65(+3.18%)
May 15, 2006	21.07	21.15	20.18	20.47	292,915	-0.73(-3.44%)
May 12, 2006	21.39	21.65	19.73	21.20	584,090	-0.14(-0.66%)
May 11, 2006	23.10	23.14	20.82	21.34	421,349	-1.44(-6.32%)
May 10, 2006	23.00	23.39	22.48	22.78	262,778	+0.06(+0.26%)
May 09, 2006	23.00	23.00	22.22	22.72	298,268	-0.52(-2.24%)
May 08, 2006	21.20	23.71	21.20	23.24	741,911	+2.24(+10.67%)
May 05, 2006	20.97	21.05	20.65	21.00	210,830	+0.17(+0.82%)
May 04, 2006	20.54	20.95	20.54	20.83	198,139	+0.18(+0.87%)
May 03, 2006	20.73	21.19	20.60	20.65	235,138	-0.08(-0.39%)
May 02, 2006	20.45	20.79	20.28	20.73	183,937	+0.30(+1.47%)

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.