Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.28	21.50	20.75	20.75	333,263	-0.77(-3.58%)
Sep 27, 2007	22.17	22.45	21.19	21.52	279,685	-0.88(-3.93%)
Sep 26, 2007	22.15	22.45	22.15	22.40	105,852	+0.35(+1.59%)
Sep 25, 2007	22.30	22.30	21.75	22.05	201,985	-0.10(-0.45%)
Sep 24, 2007	22.51	22.51	21.99	22.15	200,129	-0.36(-1.60%)
Sep 21, 2007	22.67	22.76	22.22	22.51	134,461	-0.22(-0.97%)
Sep 20, 2007	23.00	23.00	22.26	22.73	359,836	-1.31(-5.45%)
Sep 19, 2007	23.94	24.04	23.69	24.04	248,728	+0.37(+1.56%)
Sep 18, 2007	23.30	23.67	23.03	23.67	119,053	+0.37(+1.59%)
Sep 17, 2007	23.40	23.65	23.27	23.30	68,557	-0.30(-1.27%)
Sep 14, 2007	23.83	23.89	23.41	23.60	82,106	-0.38(-1.58%)
Sep 13, 2007	23.96	24.14	23.86	23.98	115,923	+0.13(+0.55%)
Sep 12, 2007	24.00	24.40	23.79	23.85	125,701	-0.12(-0.50%)
Sep 11, 2007	23.85	24.26	23.81	23.97	187,951	+0.13(+0.55%)
Sep 10, 2007	24.15	24.44	23.70	23.84	140,348	-0.31(-1.28%)
Sep 07, 2007	24.50	24.50	23.88	24.15	128,905	-0.55(-2.23%)
Sep 06, 2007	24.15	24.79	23.94	24.70	170,426	+0.72(+3.00%)
Sep 05, 2007	24.10	24.14	23.68	23.98	138,123	-0.03(-0.12%)
Sep 04, 2007	24.15	24.30	23.69	24.01	197,543	-0.21(-0.87%)
Aug 31, 2007	23.85	24.22	23.83	24.22	146,645	+0.74(+3.15%)
Aug 30, 2007	23.15	23.60	23.02	23.48	164,630	+0.48(+2.09%)
Aug 29, 2007	23.13	23.37	22.85	23.00	126,250	+0.20(+0.88%)
Aug 28, 2007	23.70	23.70	22.68	22.80	133,903	-0.62(-2.65%)
Aug 27, 2007	23.45	23.50	23.00	23.42	96,742	-0.03(-0.13%)
Aug 24, 2007	23.23	23.63	22.84	23.45	122,877	+0.41(+1.78%)
Aug 23, 2007	23.85	23.88	22.72	23.04	369,635	-0.66(-2.78%)
Aug 22, 2007	23.40	23.85	23.31	23.70	203,710	+0.60(+2.60%)
Aug 21, 2007	22.51	23.25	22.20	23.10	202,078	+0.86(+3.87%)
Aug 20, 2007	22.25	22.59	21.79	22.24	256,375	+0.08(+0.36%)
Aug 17, 2007	21.50	22.28	20.99	22.16	455,558	+1.66(+8.10%)
Aug 16, 2007	20.21	20.50	18.85	20.50	556,302	-0.04(-0.19%)
Aug 15, 2007	21.20	21.55	20.50	20.54	214,201	-0.80(-3.75%)
Aug 14, 2007	22.49	22.55	21.00	21.34	306,641	-0.71(-3.22%)
Aug 13, 2007	22.00	22.47	21.58	22.05	359,457	+0.51(+2.37%)
Aug 10, 2007	21.55	21.63	20.65	21.54	478,443	-0.01(-0.05%)
Aug 09, 2007	21.95	22.40	21.09	21.55	353,338	-0.84(-3.75%)
Aug 08, 2007	23.23	23.47	22.01	22.39	531,780	-0.66(-2.86%)
Aug 07, 2007	21.99	23.20	21.96	23.05	460,544	+0.81(+3.64%)
Aug 06, 2007	22.90	23.08	22.20	22.24	397,592	+0.00(+0.00%)
Aug 03, 2007	22.90	23.08	22.20	22.24	397,592	-0.81(-3.51%)
Aug 02, 2007	21.99	23.28	21.80	23.05	481,559	+1.26(+5.78%)
Aug 01, 2007	23.80	24.20	21.21	21.79	757,387	-2.40(-9.92%)
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%)

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.