Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	39.44	39.53	38.25	39.06	737,750	-0.25(-0.63%)
Apr 29, 2004	41.02	41.04	38.42	39.31	442,276	-1.72(-4.19%)
Apr 28, 2004	42.27	42.27	40.80	41.02	236,332	-1.32(-3.11%)
Apr 27, 2004	42.35	42.78	42.28	42.34	121,205	+0.08(+0.18%)
Apr 26, 2004	42.64	42.83	41.98	42.27	251,643	-0.29(-0.68%)
Apr 23, 2004	42.98	42.98	42.18	42.56	236,683	-0.42(-0.98%)
Apr 22, 2004	42.22	43.27	42.22	42.98	163,399	+0.86(+2.03%)
Apr 21, 2004	42.27	42.27	41.84	42.12	115,594	+0.07(+0.16%)
Apr 20, 2004	41.76	42.93	41.76	42.05	243,228	+0.29(+0.70%)
Apr 19, 2004	41.75	41.82	41.30	41.76	74,569	+0.00(+0.00%)
Apr 16, 2004	41.62	41.97	41.07	41.76	115,478	+0.21(+0.49%)
Apr 15, 2004	41.58	42.61	41.50	41.56	253,514	+0.17(+0.41%)
Apr 14, 2004	41.07	41.58	40.94	41.38	168,541	+0.44(+1.07%)
Apr 13, 2004	42.83	42.85	40.90	40.95	273,968	-1.80(-4.20%)
Apr 12, 2004	42.69	43.12	42.67	42.74	72,465	+0.14(+0.32%)
Apr 08, 2004	43.16	43.22	42.47	42.61	88,127	-0.54(-1.25%)
Apr 07, 2004	43.10	43.39	42.75	43.15	97,829	+0.03(+0.06%)
Apr 06, 2004	43.38	43.42	42.95	43.12	239,137	-0.44(-1.02%)
Apr 05, 2004	43.12	43.59	43.09	43.57	74,686	+0.53(+1.23%)
Apr 02, 2004	42.62	43.42	42.61	43.04	94,205	+0.62(+1.47%)
Apr 01, 2004	42.01	42.60	41.99	42.41	120,737	+0.29(+0.69%)
Mar 31, 2004	42.35	42.35	41.75	42.12	153,464	-0.16(-0.38%)
Mar 30, 2004	42.35	42.35	42.01	42.28	214,826	-0.23(-0.54%)
Mar 29, 2004	41.98	42.69	41.98	42.51	231,189	+0.53(+1.26%)
Mar 26, 2004	41.37	42.10	41.32	41.98	151,126	+0.62(+1.49%)
Mar 25, 2004	40.98	41.58	40.90	41.37	224,410	+0.52(+1.28%)
Mar 24, 2004	40.91	41.26	40.57	40.85	265,903	-0.05(-0.13%)
Mar 23, 2004	40.90	41.20	40.64	40.90	158,607	+0.10(+0.25%)
Mar 22, 2004	41.85	41.85	40.62	40.79	151,594	-1.14(-2.71%)
Mar 19, 2004	42.01	42.14	41.82	41.93	134,412	-0.16(-0.39%)
Mar 18, 2004	42.17	42.17	41.64	42.09	126,114	-0.02(-0.04%)
Mar 17, 2004	41.93	42.18	41.93	42.11	150,308	+0.19(+0.45%)
Mar 16, 2004	41.68	41.99	41.53	41.92	120,503	+0.37(+0.89%)
Mar 15, 2004	42.05	42.11	41.51	41.56	166,554	-0.45(-1.08%)
Mar 12, 2004	41.88	42.31	41.88	42.01	260,293	+0.13(+0.31%)
Mar 11, 2004	42.18	42.71	41.88	41.88	300,616	-0.42(-0.99%)
Mar 10, 2004	42.74	43.19	42.22	42.30	225,228	-0.53(-1.24%)
Mar 09, 2004	43.48	43.48	42.66	42.83	111,387	-0.48(-1.11%)
Mar 08, 2004	44.19	44.24	43.04	43.31	172,632	-0.96(-2.16%)
Mar 05, 2004	43.81	44.30	43.78	44.27	100,984	+0.40(+0.92%)
Mar 04, 2004	43.63	43.93	43.54	43.87	95,842	+0.16(+0.37%)
Mar 03, 2004	43.63	43.91	43.46	43.70	218,216	-0.88(-1.98%)
Mar 02, 2004	44.15	44.64	44.10	44.58	178,126	+0.51(+1.16%)
Mar 01, 2004	44.13	44.35	43.64	44.07	261,228	-0.05(-0.12%)
Feb 27, 2004	44.49	44.49	43.89	44.12	165,386	-0.48(-1.07%)
Feb 26, 2004	44.32	44.61	44.02	44.60	201,619	+0.48(+1.09%)
Feb 25, 2004	44.28	44.55	43.89	44.12	141,425	-0.19(-0.42%)
Feb 24, 2004	43.97	44.58	43.81	44.31	251,877	+0.34(+0.78%)
Feb 23, 2004	44.15	44.37	43.75	43.97	161,529	-0.28(-0.64%)
Feb 20, 2004	44.87	44.87	43.92	44.25	204,307	-0.66(-1.47%)
Feb 19, 2004	45.73	45.78	44.83	44.91	255,734	-0.91(-1.98%)
Feb 18, 2004	46.88	46.88	45.81	45.82	184,788	-1.09(-2.32%)
Feb 17, 2004	46.89	47.00	46.48	46.90	423,575	+0.39(+0.83%)
Feb 13, 2004	45.35	47.00	45.28	46.52	588,961	+0.60(+1.30%)
Feb 12, 2004	42.78	46.00	42.78	45.92	990,913	+4.00(+9.53%)
Feb 11, 2004	41.24	41.92	40.94	41.92	162,113	+0.58(+1.41%)
Feb 10, 2004	41.50	41.62	41.13	41.34	223,943	-0.38(-0.90%)
Feb 09, 2004	41.74	41.84	41.58	41.72	115,478	-0.08(-0.18%)
Feb 06, 2004	41.41	41.86	41.28	41.79	200,333	+0.32(+0.76%)
Feb 05, 2004	41.11	41.62	41.03	41.48	160,710	+0.30(+0.73%)
Feb 04, 2004	41.45	41.55	41.14	41.18	131,256	-0.49(-1.17%)
Feb 03, 2004	41.71	41.81	41.50	41.67	124,945	-0.43(-1.02%)

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.