Sierra Wireless IN (TSX: SW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	8.380	8.480	8.220	8.340	45,581	+0.11(+1.34%)
May 28, 2010	8.250	8.320	8.130	8.230	35,903	-0.01(-0.12%)
May 27, 2010	8.140	8.240	8.050	8.240	45,021	+0.23(+2.87%)
May 26, 2010	7.760	8.140	7.730	8.010	78,993	+0.15(+1.91%)
May 25, 2010	7.720	7.880	7.520	7.860	51,352	-0.10(-1.26%)
May 21, 2010	7.600	8.070	7.600	7.960	73,015	+0.12(+1.53%)
May 20, 2010	7.610	7.870	7.720	7.840	112,709	+0.08(+1.03%)
May 19, 2010	7.880	7.890	7.680	7.760	197,108	-0.08(-1.02%)
May 18, 2010	7.960	8.070	7.840	7.840	54,789	-0.17(-2.12%)
May 17, 2010	8.210	8.250	7.910	8.010	49,340	-0.21(-2.55%)
May 14, 2010	8.320	8.320	8.100	8.220	41,159	-0.12(-1.44%)
May 13, 2010	8.410	8.470	8.250	8.340	27,566	-0.07(-0.83%)
May 12, 2010	8.270	8.470	8.270	8.410	144,317	+0.16(+1.94%)
May 11, 2010	8.150	8.340	8.180	8.250	77,425	+0.12(+1.48%)
May 10, 2010	8.090	8.140	7.950	8.130	121,402	+0.20(+2.52%)
May 07, 2010	7.870	8.000	7.780	7.930	137,726	-0.20(-2.46%)
May 06, 2010	8.040	8.220	7.770	8.130	212,760	+0.09(+1.12%)
May 05, 2010	7.850	8.040	7.900	8.040	191,330	+0.10(+1.26%)
May 04, 2010	8.100	8.140	7.940	7.940	143,907	-0.15(-1.85%)
May 03, 2010	8.290	8.290	7.910	8.090	227,646	-0.14(-1.70%)
Apr 30, 2010	8.750	8.750	8.100	8.230	683,895	-1.27(-13.37%)
Apr 29, 2010	9.120	9.530	9.120	9.500	139,505	+0.38(+4.17%)
Apr 28, 2010	9.260	9.290	9.020	9.120	67,324	-0.11(-1.19%)
Apr 27, 2010	9.500	9.640	9.220	9.230	227,195	-0.15(-1.60%)
Apr 26, 2010	9.000	9.400	8.980	9.380	244,091	+0.38(+4.22%)
Apr 23, 2010	8.920	9.010	8.880	9.000	36,643	+0.04(+0.45%)
Apr 22, 2010	9.000	9.000	8.830	8.960	48,575	-0.03(-0.33%)
Apr 21, 2010	8.910	8.990	8.830	8.990	31,022	+0.13(+1.47%)
Apr 20, 2010	8.840	8.930	8.690	8.860	67,865	+0.05(+0.57%)
Apr 19, 2010	8.800	8.940	8.650	8.810	83,365	-0.07(-0.79%)
Apr 16, 2010	9.060	9.060	8.750	8.880	64,381	-0.19(-2.09%)
Apr 15, 2010	9.000	9.160	9.000	9.070	110,985	+0.07(+0.78%)
Apr 14, 2010	8.880	9.030	8.880	9.000	64,987	+0.10(+1.12%)
Apr 13, 2010	8.740	8.940	8.650	8.900	62,062	+0.16(+1.83%)
Apr 12, 2010	9.030	9.030	8.740	8.740	53,686	-0.09(-1.02%)
Apr 09, 2010	9.020	9.020	8.810	8.830	65,346	-0.14(-1.56%)
Apr 08, 2010	8.940	9.000	8.770	8.970	113,853	-0.02(-0.22%)
Apr 07, 2010	9.050	9.050	8.870	8.990	155,138	+0.03(+0.33%)
Apr 06, 2010	8.750	9.050	8.720	8.960	198,405	+0.22(+2.52%)
Apr 05, 2010	8.500	8.740	8.500	8.740	93,696	+0.20(+2.34%)
Apr 01, 2010		8.540	8.540	8.540	0	-0.02(-0.23%)
Mar 31, 2010	8.610	8.710	8.520	8.560	67,601	-0.03(-0.35%)
Mar 30, 2010	8.710	8.710	8.510	8.590	64,284	-0.07(-0.81%)
Mar 29, 2010	8.680	8.710	8.610	8.660	47,822	+0.03(+0.35%)
Mar 26, 2010	8.680	8.790	8.620	8.630	58,762	+0.01(+0.12%)
Mar 25, 2010	8.940	8.960	8.620	8.620	90,916	-0.28(-3.15%)
Mar 24, 2010	8.770	8.980	8.740	8.900	67,407	+0.03(+0.34%)
Mar 23, 2010	8.870	8.880	8.690	8.870	33,574	+0.05(+0.57%)
Mar 22, 2010	8.870	8.920	8.600	8.820	58,678	-0.08(-0.90%)
Mar 19, 2010	9.190	9.190	8.800	8.900	117,049	-0.25(-2.73%)
Mar 18, 2010	8.900	9.180	8.850	9.150	203,323	+0.31(+3.51%)
Mar 17, 2010	8.670	8.880	8.580	8.840	216,679	+0.23(+2.67%)
Mar 16, 2010	8.270	8.670	8.240	8.610	133,586	+0.36(+4.36%)
Mar 15, 2010	8.450	8.340	8.220	8.250	172,780	-0.20(-2.37%)
Mar 12, 2010	8.590	8.590	8.410	8.450	128,321	-0.14(-1.63%)
Mar 11, 2010	8.750	8.750	8.570	8.590	129,634	-0.14(-1.60%)
Mar 10, 2010	8.550	8.790	8.550	8.730	122,450	+0.17(+1.99%)
Mar 09, 2010	8.610	8.670	8.550	8.560	122,966	-0.04(-0.47%)
Mar 08, 2010	8.790	8.800	8.600	8.600	133,143	-0.18(-2.05%)
Mar 05, 2010	8.940	8.960	8.770	8.780	180,524	-0.12(-1.35%)
Mar 04, 2010	8.830	8.970	8.820	8.900	149,588	+0.00(+0.00%)
Mar 03, 2010	8.950	9.010	8.800	8.900	208,537	+0.00(+0.00%)
Mar 02, 2010	8.670	9.000	8.650	8.900	268,205	+0.24(+2.77%)

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.