Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.450	9.490	9.260	9.450	19,078	+0.03(+0.32%)
Jul 30, 2012	9.790	9.790	9.390	9.420	6,244	-0.27(-2.79%)
Jul 27, 2012	8.940	9.700	8.940	9.690	245,259	+0.62(+6.84%)
Jul 26, 2012	8.850	9.110	8.850	9.070	20,342	+0.12(+1.34%)
Jul 25, 2012	9.100	9.100	8.880	8.950	31,079	-0.04(-0.44%)
Jul 24, 2012	9.170	9.180	8.990	8.990	20,658	-0.21(-2.28%)
Jul 23, 2012	9.370	9.370	9.200	9.200	7,802	-0.34(-3.56%)
Jul 20, 2012	9.600	9.600	9.490	9.540	9,398	-0.07(-0.73%)
Jul 19, 2012	9.750	9.750	9.590	9.610	20,168	-0.02(-0.21%)
Jul 18, 2012	9.590	9.830	9.590	9.630	51,697	+0.06(+0.63%)
Jul 17, 2012	9.260	9.950	9.260	9.570	134,921	+0.17(+1.81%)
Jul 16, 2012	8.940	9.450	8.920	9.400	11,160	+0.40(+4.44%)
Jul 13, 2012	8.890	9.210	8.890	9.000	19,189	+0.10(+1.12%)
Jul 12, 2012	9.210	9.220	8.900	8.900	20,266	-0.32(-3.47%)
Jul 11, 2012	9.280	9.320	9.200	9.220	15,812	-0.05(-0.54%)
Jul 10, 2012	9.420	9.420	9.210	9.270	5,913	-0.06(-0.64%)
Jul 09, 2012	9.360	9.360	9.200	9.330	13,993	+0.04(+0.43%)
Jul 06, 2012	9.190	9.350	9.170	9.290	43,148	+0.06(+0.65%)
Jul 05, 2012	9.250	9.250	9.140	9.230	26,576	+0.05(+0.54%)
Jul 04, 2012	9.020	9.180	9.020	9.180	5,535	+0.06(+0.66%)
Jul 03, 2012	9.110	9.190	9.030	9.120	67,555	-0.07(-0.76%)
Jun 29, 2012		9.190	9.190	9.190	0	-0.09(-0.97%)
Jun 28, 2012	9.480	9.520	9.200	9.280	26,934	-0.20(-2.11%)
Jun 27, 2012	9.750	9.750	9.440	9.480	19,825	-0.19(-1.96%)
Jun 26, 2012	9.430	9.710	9.430	9.670	46,210	+0.09(+0.94%)
Jun 25, 2012	9.520	9.670	9.430	9.580	19,452	+0.00(+0.00%)
Jun 22, 2012	9.720	9.800	9.580	9.580	27,262	-0.17(-1.74%)
Jun 21, 2012	9.780	9.850	9.710	9.750	62,481	-0.05(-0.51%)
Jun 20, 2012	9.900	9.930	9.790	9.800	82,038	-0.05(-0.51%)
Jun 19, 2012	9.740	9.930	9.730	9.850	39,233	+0.16(+1.65%)
Jun 18, 2012	9.300	9.760	9.300	9.690	37,535	+0.32(+3.42%)
Jun 15, 2012	9.250	9.480	9.250	9.370	19,705	+0.03(+0.32%)
Jun 14, 2012	9.250	9.410	9.250	9.340	30,011	+0.00(+0.00%)
Jun 13, 2012	9.500	9.680	9.300	9.340	121,878	-0.17(-1.79%)
Jun 12, 2012	9.530	9.840	9.510	9.510	61,604	-0.02(-0.21%)
Jun 11, 2012	9.980	9.980	9.530	9.530	58,507	-0.31(-3.15%)
Jun 08, 2012	9.510	9.980	9.510	9.840	230,308	+0.24(+2.50%)
Jun 07, 2012	9.500	9.600	9.390	9.600	95,651	+0.17(+1.80%)
Jun 06, 2012	9.200	9.640	9.200	9.430	139,700	+0.26(+2.84%)
Jun 05, 2012	8.950	9.220	8.940	9.170	61,281	+0.19(+2.12%)
Jun 04, 2012	9.000	9.240	8.900	8.980	55,519	-0.10(-1.10%)
Jun 02, 2012	9.240	9.350	9.080	9.080	93,960	+0.00(+0.00%)
Jun 01, 2012	9.240	9.350	9.080	9.080	93,960	-0.22(-2.37%)
May 31, 2012	9.180	9.370	9.160	9.300	75,844	+0.16(+1.75%)
May 30, 2012	8.840	9.200	8.840	9.140	224,371	+0.29(+3.28%)
May 29, 2012	8.650	8.870	8.650	8.850	52,319	+0.13(+1.49%)
May 28, 2012	8.720	8.810	8.680	8.720	18,397	+0.05(+0.58%)
May 25, 2012	8.500	8.830	8.500	8.670	129,704	+0.08(+0.93%)
May 24, 2012	8.590	8.770	8.550	8.590	51,703	+0.06(+0.70%)
May 23, 2012	8.430	8.740	8.420	8.530	91,159	+0.06(+0.71%)
May 22, 2012	8.390	8.620	8.250	8.470	87,038	+0.18(+2.17%)
May 18, 2012		8.290	8.290	8.290	0	+0.03(+0.36%)
May 17, 2012	8.020	8.320	7.930	8.260	132,365	+0.29(+3.64%)
May 16, 2012	7.990	8.120	7.970	7.970	200,914	-0.07(-0.87%)
May 15, 2012	7.530	8.100	7.530	8.040	249,214	+0.31(+4.01%)
May 14, 2012	7.460	7.730	7.460	7.730	194,923	+0.15(+1.98%)
May 11, 2012	7.530	7.580	7.490	7.580	20,441	+0.00(+0.00%)
May 10, 2012	7.510	7.630	7.470	7.580	179,687	+0.09(+1.20%)
May 09, 2012	7.740	7.860	7.490	7.490	267,652	-0.03(-0.40%)
May 08, 2012	7.370	7.730	7.350	7.520	118,592	+0.02(+0.27%)
May 07, 2012	7.420	7.750	7.250	7.500	133,094	+0.02(+0.27%)
May 04, 2012	7.740	7.750	7.220	7.480	299,015	+0.50(+7.16%)
May 03, 2012	6.720	7.050	6.610	6.980	18,507	+0.12(+1.75%)
May 02, 2012	6.760	6.860	6.700	6.860	10,790	+0.06(+0.88%)

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.