Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015		32.15	32.15	32.15	0	+0.22(+0.69%)
Jul 30, 2015	31.77	32.70	31.64	31.93	43,108	+0.27(+0.85%)
Jul 29, 2015	31.87	32.22	30.80	31.66	59,450	-0.31(-0.97%)
Jul 28, 2015	30.40	32.22	29.90	31.97	65,318	+1.68(+5.55%)
Jul 27, 2015	31.43	31.43	29.86	30.29	78,572	-1.45(-4.57%)
Jul 24, 2015	31.74	32.15	31.58	31.74	43,632	+0.05(+0.16%)
Jul 23, 2015	31.71	32.92	31.46	31.69	117,590	+0.02(+0.06%)
Jul 22, 2015	33.00	33.24	31.57	31.67	89,538	-1.71(-5.12%)
Jul 21, 2015	32.54	33.56	32.54	33.38	29,303	+0.70(+2.14%)
Jul 20, 2015	33.15	33.15	32.50	32.68	26,753	-0.31(-0.94%)
Jul 17, 2015	33.81	34.75	32.51	32.99	67,149	-0.90(-2.66%)
Jul 16, 2015	33.26	35.00	33.26	33.89	107,110	+0.97(+2.95%)
Jul 15, 2015	32.44	33.68	32.23	32.92	87,327	+0.65(+2.01%)
Jul 14, 2015	31.55	32.65	31.42	32.27	87,015	+0.75(+2.38%)
Jul 13, 2015	29.52	31.72	29.52	31.52	103,038	+2.18(+7.43%)
Jul 10, 2015	30.57	30.64	29.34	29.34	70,522	-0.75(-2.49%)
Jul 09, 2015	30.38	30.65	29.56	30.09	100,586	+0.09(+0.30%)
Jul 08, 2015	30.42	30.42	29.62	30.00	126,345	-1.19(-3.82%)
Jul 07, 2015	31.15	31.38	30.16	31.19	71,769	+0.01(+0.03%)
Jul 06, 2015	32.19	32.40	30.09	31.18	150,346	-0.88(-2.74%)
Jul 03, 2015	32.11	32.63	31.64	32.06	27,972	-0.46(-1.41%)
Jul 02, 2015	31.93	33.16	31.93	32.52	125,209	+1.49(+4.80%)
Jun 30, 2015		31.03	31.03	31.03	0	+0.77(+2.54%)
Jun 29, 2015	31.07	31.39	30.12	30.26	91,717	-1.31(-4.15%)
Jun 26, 2015	32.19	32.29	31.23	31.57	80,381	-0.64(-1.99%)
Jun 25, 2015	32.79	33.03	31.65	32.21	144,831	-0.56(-1.71%)
Jun 24, 2015	33.68	33.79	32.65	32.77	68,123	-0.83(-2.47%)
Jun 23, 2015	33.69	34.00	33.31	33.60	39,511	-0.09(-0.27%)
Jun 22, 2015	33.92	34.06	33.19	33.69	51,193	+0.30(+0.90%)
Jun 19, 2015	34.22	34.44	33.17	33.39	307,360	-0.86(-2.51%)
Jun 18, 2015	34.18	34.31	33.62	34.25	59,099	+0.15(+0.44%)
Jun 17, 2015	34.64	34.75	34.09	34.10	76,743	-0.47(-1.36%)
Jun 16, 2015	34.75	35.39	33.91	34.57	139,931	-0.28(-0.80%)
Jun 15, 2015	33.67	35.02	33.38	34.85	105,634	+1.06(+3.14%)
Jun 12, 2015	33.54	34.05	32.75	33.79	55,342	+0.20(+0.60%)
Jun 11, 2015	34.44	34.71	33.54	33.59	73,189	-0.49(-1.44%)
Jun 10, 2015	33.41	34.67	33.35	34.08	98,489	+0.61(+1.82%)
Jun 09, 2015	33.77	33.83	32.65	33.47	118,279	-0.40(-1.18%)
Jun 08, 2015	35.47	35.47	33.67	33.87	108,070	-1.76(-4.94%)
Jun 05, 2015	36.44	36.44	35.04	35.63	105,639	-0.71(-1.95%)
Jun 04, 2015	37.90	37.90	36.02	36.34	108,721	-1.60(-4.22%)
Jun 03, 2015	37.40	38.22	37.38	37.94	124,809	+0.82(+2.21%)
Jun 02, 2015	37.78	37.84	37.04	37.12	153,524	-0.86(-2.26%)
Jun 01, 2015	38.30	38.93	37.72	37.98	69,096	-0.01(-0.03%)
May 29, 2015	36.77	38.07	36.77	37.99	104,329	+1.22(+3.32%)
May 28, 2015	36.85	36.91	36.13	36.77	88,629	-0.08(-0.22%)
May 27, 2015	38.37	38.77	36.39	36.85	195,646	-1.42(-3.71%)
May 26, 2015	38.60	39.10	37.95	38.27	69,653	-0.33(-0.85%)
May 25, 2015	38.97	38.98	38.50	38.60	5,649	-0.20(-0.52%)
May 22, 2015	38.75	39.34	38.24	38.80	86,690	+0.08(+0.21%)
May 21, 2015	39.08	39.70	38.56	38.72	78,996	-0.53(-1.35%)
May 20, 2015	40.69	40.71	39.00	39.25	155,588	-1.38(-3.40%)
May 19, 2015	40.50	40.95	40.20	40.63	61,060	+1.10(+2.78%)
May 15, 2015		39.53	39.53	39.53	0	-0.51(-1.27%)
May 14, 2015	40.07	40.37	39.46	40.04	116,256	-0.04(-0.10%)
May 13, 2015	40.40	40.58	39.70	40.08	74,591	-0.14(-0.35%)
May 12, 2015	40.58	40.58	39.15	40.22	127,827	-0.43(-1.06%)
May 11, 2015	41.94	41.94	40.44	40.65	128,259	-0.48(-1.17%)
May 08, 2015	45.54	46.88	40.40	41.13	313,015	-3.52(-7.88%)
May 07, 2015	43.45	44.91	43.23	44.65	82,478	+0.98(+2.24%)
May 06, 2015	44.42	44.42	43.44	43.67	53,267	-0.56(-1.27%)
May 05, 2015	45.00	45.45	44.23	44.23	42,665	-0.94(-2.08%)
May 04, 2015	44.19	45.80	44.19	45.17	75,840	+1.28(+2.92%)

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.