Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	43.17	43.92	42.62	43.89	74,728	+1.50(+3.54%)
Apr 30, 2015	44.02	44.10	42.39	42.39	86,664	-1.63(-3.70%)
Apr 29, 2015	43.58	44.38	43.20	44.02	36,114	-0.18(-0.41%)
Apr 28, 2015	44.66	44.84	43.60	44.20	51,897	-0.44(-0.99%)
Apr 27, 2015	45.44	45.82	44.45	44.64	38,019	-0.77(-1.70%)
Apr 24, 2015	45.95	46.28	45.09	45.41	48,295	-0.52(-1.13%)
Apr 23, 2015	45.32	46.43	44.64	45.93	74,851	+0.55(+1.21%)
Apr 22, 2015	44.91	45.45	44.30	45.38	74,471	+0.78(+1.75%)
Apr 21, 2015	45.45	46.20	44.55	44.60	53,647	-0.40(-0.89%)
Apr 20, 2015	45.94	46.00	44.85	45.00	46,793	-0.69(-1.51%)
Apr 17, 2015	47.15	47.15	45.54	45.69	79,755	-1.86(-3.91%)
Apr 16, 2015	46.20	47.58	46.20	47.55	79,167	+0.89(+1.91%)
Apr 15, 2015	45.71	46.82	44.53	46.66	86,733	+1.06(+2.32%)
Apr 14, 2015	47.50	47.50	45.45	45.60	92,881	-1.91(-4.02%)
Apr 13, 2015	47.49	48.34	46.59	47.51	87,834	+0.22(+0.47%)
Apr 10, 2015	46.62	47.77	45.85	47.29	141,515	+0.95(+2.05%)
Apr 09, 2015	44.50	46.60	43.36	46.34	119,543	+2.31(+5.25%)
Apr 08, 2015	43.38	44.66	42.99	44.03	112,325	+0.65(+1.50%)
Apr 07, 2015	43.08	44.18	42.68	43.38	75,692	+1.00(+2.36%)
Apr 06, 2015	41.33	43.10	41.28	42.38	56,512	+0.61(+1.46%)
Apr 02, 2015		41.77	41.77	41.77	0	+0.08(+0.19%)
Apr 01, 2015	41.79	41.79	40.74	41.69	85,080	-0.28(-0.67%)
Mar 31, 2015	41.50	42.14	40.80	41.97	89,637	+0.13(+0.31%)
Mar 30, 2015	42.57	42.93	41.08	41.84	81,329	-0.31(-0.74%)
Mar 27, 2015	41.14	42.56	40.79	42.15	84,519	+0.88(+2.13%)
Mar 26, 2015	40.70	41.38	39.03	41.27	99,572	+0.10(+0.24%)
Mar 25, 2015	43.18	43.20	40.94	41.17	118,711	-2.32(-5.33%)
Mar 24, 2015	42.69	43.75	42.69	43.49	81,231	+0.63(+1.47%)
Mar 23, 2015	43.80	43.80	42.45	42.86	48,464	-1.09(-2.48%)
Mar 20, 2015	44.49	44.49	42.88	43.95	494,745	+0.10(+0.23%)
Mar 19, 2015	43.51	44.80	43.51	43.85	50,457	+0.39(+0.90%)
Mar 18, 2015	43.63	44.29	43.10	43.46	72,817	-0.07(-0.16%)
Mar 17, 2015	41.53	43.73	41.35	43.53	111,899	+1.61(+3.84%)
Mar 16, 2015	42.15	42.65	41.44	41.92	113,566	-0.18(-0.43%)
Mar 13, 2015	42.95	43.54	41.40	42.10	93,063	-0.91(-2.12%)
Mar 12, 2015	44.21	44.21	42.61	43.01	72,591	-1.06(-2.41%)
Mar 11, 2015	43.11	44.07	42.70	44.07	73,111	+0.95(+2.20%)
Mar 10, 2015	43.67	43.77	42.69	43.12	111,960	-0.65(-1.49%)
Mar 09, 2015	44.49	44.65	43.29	43.77	87,122	-0.76(-1.71%)
Mar 06, 2015	45.60	45.81	44.00	44.53	114,707	-0.97(-2.13%)
Mar 05, 2015	45.97	46.45	44.96	45.50	78,255	-0.24(-0.52%)
Mar 04, 2015		45.94	44.13	45.74	61,816	+0.40(+0.88%)
Mar 03, 2015	47.34	47.34	44.75	45.34	113,558	-2.10(-4.43%)

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.