Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.01	25.48	23.90	24.19	319,842	-0.71(-2.85%)
Jul 30, 2007	25.00	25.80	23.83	24.90	511,516	+0.30(+1.22%)
Jul 27, 2007	26.95	26.95	24.21	24.60	1,114,322	-3.26(-11.70%)
Jul 26, 2007	26.41	27.95	26.09	27.86	289,960	+0.49(+1.79%)
Jul 25, 2007	28.20	28.20	25.69	27.37	9,112	-1.38(-4.80%)
Jul 24, 2007	29.00	29.00	28.75	28.75	1,900	-0.26(-0.90%)
Jul 23, 2007	28.78	29.37	28.31	29.01	195,367	-0.09(-0.31%)
Jul 20, 2007	29.22	29.22	28.26	29.10	190,526	+0.03(+0.10%)
Jul 19, 2007	28.70	29.29	28.70	29.07	188,371	+0.53(+1.86%)
Jul 18, 2007	28.27	28.64	28.20	28.54	107,471	-0.16(-0.56%)
Jul 17, 2007	28.25	28.89	28.25	28.70	121,154	+0.54(+1.92%)
Jul 16, 2007	28.71	28.90	27.81	28.16	105,767	-0.63(-2.19%)
Jul 13, 2007	28.62	29.11	28.62	28.79	208,060	+0.17(+0.59%)
Jul 12, 2007	27.97	29.00	27.97	28.62	342,886	+0.76(+2.73%)
Jul 11, 2007	26.90	27.95	26.90	27.86	252,110	+1.01(+3.76%)
Jul 10, 2007	26.81	27.21	26.67	26.85	152,751	+0.05(+0.19%)
Jul 09, 2007	26.59	27.13	26.59	26.80	148,358	+0.22(+0.83%)
Jul 06, 2007	26.19	26.71	26.09	26.58	406,602	+0.22(+0.83%)
Jul 05, 2007	27.02	27.11	26.03	26.36	403,334	-1.09(-3.97%)
Jul 03, 2007	27.54	27.55	27.21	27.45	135,809	+0.97(+3.66%)
Jul 02, 2007	26.22	26.86	26.22	26.48	123,947	+0.00(+0.00%)
Jun 29, 2007	26.22	26.86	26.22	26.48	123,947	+0.28(+1.07%)
Jun 28, 2007	26.50	26.75	26.11	26.20	199,847	-0.30(-1.13%)
Jun 27, 2007	25.30	26.97	25.01	26.50	430,993	+0.95(+3.72%)
Jun 26, 2007	26.78	26.78	25.20	25.55	304,817	-1.40(-5.19%)
Jun 25, 2007	27.56	27.70	26.75	26.95	175,659	-0.61(-2.21%)
Jun 22, 2007	27.77	28.04	27.49	27.56	104,356	-0.53(-1.89%)
Jun 21, 2007	27.20	28.15	27.07	28.09	258,448	+1.09(+4.04%)
Jun 20, 2007	27.50	27.77	26.96	27.00	125,952	-0.29(-1.06%)
Jun 19, 2007	27.87	27.87	26.91	27.29	189,471	-0.38(-1.37%)
Jun 18, 2007	27.42	27.84	27.30	27.67	134,526	+0.43(+1.58%)
Jun 15, 2007	26.97	27.29	26.97	27.24	140,200	+0.21(+0.78%)
Jun 14, 2007	26.95	27.19	26.73	27.03	233,894	+0.26(+0.97%)
Jun 13, 2007	26.75	26.86	26.32	26.77	112,629	+0.50(+1.90%)
Jun 12, 2007	26.50	26.73	26.02	26.27	206,726	-0.23(-0.87%)
Jun 11, 2007	25.90	26.95	25.90	26.50	355,890	+0.72(+2.79%)
Jun 08, 2007	25.30	25.84	24.98	25.78	134,272	+0.50(+1.98%)
Jun 07, 2007	25.25	26.00	25.11	25.28	228,284	+0.29(+1.16%)
Jun 06, 2007	26.00	26.00	24.65	24.99	435,374	-1.16(-4.44%)
Jun 05, 2007	23.90	26.35	23.64	26.15	922,575	+2.96(+12.76%)
Jun 04, 2007	23.42	23.80	23.18	23.19	341,196	-0.31(-1.32%)
Jun 01, 2007	23.53	23.75	23.25	23.50	185,045	+0.32(+1.38%)
May 31, 2007	23.00	23.67	22.99	23.18	243,223	+0.25(+1.09%)
May 30, 2007	22.44	23.00	22.21	22.93	227,696	+0.37(+1.64%)
May 29, 2007	21.72	22.70	21.72	22.56	274,744	+0.69(+3.16%)
May 25, 2007	21.35	21.87	21.35	21.87	101,804	+0.34(+1.58%)
May 24, 2007	22.04	22.32	21.25	21.53	113,268	-0.51(-2.31%)
May 23, 2007	22.32	22.32	21.97	22.04	104,869	-0.06(-0.27%)
May 22, 2007	21.80	22.46	21.80	22.10	180,822	+0.34(+1.56%)
May 21, 2007	21.70	21.90	21.57	21.76	87,422	+0.00(+0.00%)
May 18, 2007	21.70	21.90	21.57	21.76	87,422	-0.09(-0.41%)
May 17, 2007	21.44	21.85	21.18	21.85	172,787	+0.41(+1.91%)
May 16, 2007	21.23	21.58	21.00	21.44	184,352	+0.27(+1.28%)
May 15, 2007	20.85	21.67	20.85	21.17	124,859	+0.20(+0.95%)
May 14, 2007	21.20	21.68	20.90	20.97	240,643	-0.14(-0.66%)
May 11, 2007	20.44	21.13	20.43	21.11	196,273	+0.66(+3.23%)
May 10, 2007	20.93	20.97	20.40	20.45	148,126	-0.33(-1.59%)
May 09, 2007	20.51	21.16	20.45	20.78	162,882	+0.05(+0.24%)
May 08, 2007	20.82	20.88	20.37	20.73	110,685	-0.03(-0.14%)
May 07, 2007	20.75	21.00	20.40	20.76	149,817	+0.03(+0.14%)
May 04, 2007	20.30	20.78	20.17	20.73	208,278	+0.43(+2.12%)
May 03, 2007	19.91	20.42	19.60	20.30	259,113	+0.60(+3.05%)
May 02, 2007	19.45	19.89	19.24	19.70	307,399	+0.30(+1.55%)

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.