Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	73.23	74.24	73.12	73.21	585,766	+0.52(+0.72%)
Feb 27, 2013	72.10	73.28	72.10	72.69	405,625	+0.70(+0.98%)
Feb 26, 2013	71.86	72.39	71.50	71.98	659,679	+0.58(+0.81%)
Feb 25, 2013	72.12	72.61	71.31	71.40	509,650	-0.36(-0.50%)
Feb 22, 2013	72.11	72.11	71.06	71.76	200,888	+0.04(+0.05%)
Feb 21, 2013	82.74	71.97	70.66	71.72	511,506	+0.66(+0.93%)
Feb 20, 2013	71.77	72.04	71.04	71.06	370,648	-0.87(-1.21%)
Feb 19, 2013	70.68	71.93	70.63	71.93	451,829	+1.32(+1.87%)
Feb 15, 2013	70.77	70.83	70.53	70.62	132,100	+0.03(+0.04%)
Feb 14, 2013	71.06	71.06	70.40	70.59	369,529	-0.46(-0.64%)
Feb 13, 2013	71.08	71.28	70.75	71.05	265,732	+0.11(+0.15%)
Feb 12, 2013	70.92	71.18	70.81	70.94	212,058	+0.01(+0.01%)
Feb 11, 2013	71.48	73.04	70.72	70.93	444,111	+0.77(+1.10%)
Feb 08, 2013	70.68	70.68	69.87	70.16	169,508	-0.29(-0.42%)
Feb 07, 2013	70.08	70.52	69.55	70.45	267,255	+0.18(+0.26%)
Feb 06, 2013	69.54	70.29	69.53	70.27	155,346	+1.34(+1.94%)
Feb 04, 2013	68.93	69.47	68.77	68.93	193,467	-0.53(-0.76%)
Feb 01, 2013	68.67	69.51	68.45	69.46	247,051	+0.80(+1.16%)
Jan 31, 2013	68.96	69.03	68.41	68.67	199,423	-0.08(-0.12%)
Jan 30, 2013	69.01	69.01	68.56	68.75	189,997	-0.23(-0.33%)
Jan 29, 2013	69.03	69.35	68.49	68.98	231,217	-0.09(-0.13%)
Jan 28, 2013	68.74	69.22	68.39	69.07	141,396	+0.40(+0.59%)
Jan 25, 2013	68.60	68.79	68.46	68.67	570,828	+0.27(+0.40%)
Jan 24, 2013	68.62	68.92	68.24	68.39	282,410	-0.09(-0.13%)
Jan 23, 2013	68.66	68.67	68.24	68.48	188,572	-0.11(-0.16%)
Jan 22, 2013	67.98	68.61	67.98	68.59	134,622	+0.55(+0.81%)
Jan 18, 2013	67.36	68.18	67.15	68.04	274,338	+0.73(+1.09%)
Jan 17, 2013	67.27	67.59	67.03	67.31	90,305	+0.34(+0.51%)
Jan 16, 2013	67.03	67.08	66.76	66.97	122,738	-0.23(-0.34%)
Jan 15, 2013	66.90	67.46	66.58	67.20	102,749	+0.12(+0.18%)
Jan 14, 2013	67.06	67.41	66.74	67.08	297,069	-0.08(-0.12%)
Jan 11, 2013	67.01	67.61	66.83	67.16	167,389	+0.04(+0.05%)
Jan 10, 2013	67.79	67.83	66.83	67.13	158,907	-0.39(-0.58%)
Jan 09, 2013	67.46	68.05	67.34	67.52	491,307	+0.29(+0.44%)
Jan 08, 2013	67.72	67.80	67.21	67.23	309,327	-0.38(-0.56%)
Jan 07, 2013	66.75	68.00	66.73	67.60	183,166	+0.57(+0.85%)
Jan 04, 2013	67.03	67.46	66.69	67.04	100,066	+0.23(+0.34%)
Jan 03, 2013	66.40	66.94	66.22	66.81	147,969	+0.54(+0.82%)
Jan 02, 2013	65.90	66.35	65.77	66.27	221,517	+0.98(+1.50%)
Dec 31, 2012	64.53	65.31	64.19	65.29	118,719	+0.58(+0.89%)
Dec 28, 2012	64.84	64.96	64.50	64.71	104,714	-0.34(-0.52%)
Dec 27, 2012	64.73	65.21	64.62	65.05	234,308	+0.30(+0.47%)
Dec 26, 2012	65.07	65.16	64.47	64.75	196,286	-0.26(-0.39%)
Dec 24, 2012	65.00	65.18	64.83	65.00	61,754	-0.35(-0.53%)
Dec 21, 2012	65.34	65.54	64.08	65.35	632,958	+0.15(+0.22%)
Dec 20, 2012	64.37	65.21	64.37	65.21	139,065	+0.85(+1.32%)
Dec 19, 2012	64.49	64.61	63.89	64.35	126,656	-0.05(-0.09%)
Dec 18, 2012	63.73	64.60	63.36	64.41	230,340	+0.78(+1.22%)
Dec 17, 2012	63.30	64.78	63.30	63.63	344,530	+0.72(+1.15%)
Dec 14, 2012	63.36	63.97	62.71	62.91	143,859	-0.73(-1.15%)
Dec 13, 2012	63.58	64.08	63.24	63.64	199,216	+0.05(+0.09%)
Dec 12, 2012	64.52	64.79	63.35	63.58	161,105	-0.59(-0.91%)
Dec 11, 2012	64.28	64.56	63.87	64.17	143,573	+0.08(+0.13%)
Dec 10, 2012	63.13	64.41	63.13	64.09	129,373	+0.70(+1.11%)
Dec 07, 2012	63.54	63.55	63.00	63.38	89,780	-0.08(-0.13%)
Dec 06, 2012	63.17	63.50	63.13	63.47	116,035	+0.18(+0.29%)
Dec 05, 2012	63.57	63.81	63.19	63.28	112,055	-0.22(-0.35%)

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.