Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	54.71	55.25	52.73	52.76	274,171	-1.74(-3.19%)
Apr 29, 2010	53.93	54.72	53.90	54.50	221,783	+1.06(+1.98%)
Apr 28, 2010	53.17	53.91	53.04	53.44	271,390	+0.48(+0.91%)
Apr 27, 2010	54.46	54.63	52.44	52.96	586,151	-2.84(-5.09%)
Apr 26, 2010	56.25	56.67	55.64	55.80	149,465	-0.39(-0.69%)
Apr 23, 2010	55.65	56.68	55.50	56.19	179,572	+0.72(+1.30%)
Apr 22, 2010	55.90	55.90	54.86	55.46	189,423	-0.96(-1.69%)
Apr 21, 2010	56.68	56.81	56.25	56.42	123,607	-0.39(-0.68%)
Apr 20, 2010	55.81	56.85	55.81	56.80	87,905	+1.14(+2.04%)
Apr 19, 2010	55.18	55.85	55.11	55.67	138,256	+0.25(+0.45%)
Apr 16, 2010	56.23	56.23	55.39	55.42	115,540	-0.84(-1.50%)
Apr 15, 2010	56.35	56.72	55.99	56.26	167,994	-0.28(-0.50%)
Apr 14, 2010	54.84	56.56	54.83	56.55	183,889	+1.75(+3.19%)
Apr 13, 2010	54.51	54.94	54.39	54.80	147,689	+0.15(+0.28%)
Apr 12, 2010	55.18	55.18	54.62	54.65	207,560	-0.40(-0.72%)
Apr 09, 2010	54.75	55.06	54.63	55.04	139,146	+0.27(+0.49%)
Apr 08, 2010	55.16	55.20	54.53	54.77	113,955	-0.63(-1.13%)
Apr 07, 2010	55.23	55.52	54.75	55.40	151,676	-0.09(-0.15%)
Apr 06, 2010	55.14	55.64	55.14	55.49	132,223	-0.17(-0.31%)
Apr 05, 2010	55.52	55.75	55.31	55.66	80,636	+0.34(+0.61%)
Apr 01, 2010	55.33	55.32	55.32	55.32	104,135	+0.20(+0.36%)
Mar 31, 2010	55.46	55.93	55.13	55.13	135,205	-0.34(-0.61%)
Mar 30, 2010	55.78	55.93	55.39	55.46	107,339	-0.05(-0.09%)
Mar 29, 2010	54.38	55.52	54.29	55.51	164,218	+1.32(+2.45%)
Mar 26, 2010	54.66	54.71	53.78	54.19	99,901	-0.26(-0.47%)
Mar 25, 2010	54.58	54.89	54.04	54.45	202,402	+0.44(+0.81%)
Mar 24, 2010	55.09	55.10	53.91	54.01	187,839	-1.08(-1.97%)
Mar 23, 2010	55.05	55.21	54.26	55.09	126,473	+0.26(+0.47%)
Mar 22, 2010	53.59	54.94	53.36	54.83	168,723	+0.85(+1.58%)
Mar 19, 2010	54.75	54.75	53.65	53.98	281,075	-0.74(-1.35%)
Mar 18, 2010	53.84	54.79	53.55	54.72	110,193	+0.81(+1.50%)
Mar 17, 2010	53.66	54.11	53.29	53.91	69,174	+0.47(+0.89%)
Mar 16, 2010	53.49	53.94	52.97	53.44	219,530	+0.15(+0.29%)
Mar 15, 2010	53.15	53.35	53.11	53.29	130,084	-0.27(-0.50%)
Mar 12, 2010	53.41	53.72	52.92	53.55	153,925	+0.15(+0.29%)
Mar 11, 2010	53.83	53.88	53.17	53.40	259,105	-0.72(-1.34%)
Mar 10, 2010	54.45	54.45	54.02	54.12	247,452	-0.18(-0.33%)
Mar 09, 2010	54.42	54.71	54.08	54.30	90,865	-0.12(-0.22%)
Mar 08, 2010	54.54	54.83	54.28	54.42	110,518	-0.31(-0.57%)
Mar 05, 2010	54.21	54.83	53.97	54.73	352,050	+0.77(+1.44%)
Mar 04, 2010	54.35	54.68	53.74	53.96	213,169	-0.43(-0.79%)
Mar 03, 2010	54.21	54.78	54.12	54.39	177,382	-0.02(-0.03%)
Mar 02, 2010	53.03	54.48	53.03	54.40	265,589	+1.63(+3.08%)
Mar 01, 2010	52.36	52.87	52.18	52.78	134,510	+0.64(+1.22%)
Feb 26, 2010	51.24	52.25	51.01	52.14	179,261	+1.07(+2.09%)
Feb 25, 2010	50.65	51.20	49.42	51.07	149,844	-0.04(-0.08%)
Feb 24, 2010	51.17	51.75	50.17	51.11	247,875	-0.05(-0.10%)
Feb 23, 2010	50.85	51.34	50.34	51.17	186,689	+0.14(+0.27%)
Feb 22, 2010	51.32	51.35	50.77	51.03	97,896	-0.09(-0.18%)
Feb 19, 2010	50.44	51.13	50.22	51.12	133,945	+0.62(+1.24%)
Feb 18, 2010	50.72	50.72	48.95	50.50	283,050	-0.06(-0.12%)
Feb 17, 2010	50.78	50.90	50.42	50.56	140,695	-0.01(-0.02%)
Feb 16, 2010	49.75	50.64	49.24	50.57	96,807	+1.07(+2.16%)
Feb 12, 2010	49.00	49.50	49.50	49.50	154,625	+0.09(+0.17%)
Feb 11, 2010	48.98	49.47	48.82	49.41	87,557	+0.33(+0.66%)
Feb 10, 2010	49.24	49.45	48.86	49.09	90,402	-0.41(-0.83%)
Feb 09, 2010	49.10	49.56	48.81	49.50	134,660	+0.54(+1.10%)
Feb 08, 2010	48.75	49.35	48.50	48.96	143,398	+0.39(+0.79%)
Feb 05, 2010	48.63	48.68	47.91	48.57	168,989	-0.15(-0.30%)
Feb 04, 2010	49.63	49.67	48.68	48.72	100,190	-1.16(-2.33%)
Feb 03, 2010	50.11	50.39	49.43	49.88	79,821	-0.21(-0.41%)
Feb 02, 2010	49.27	50.26	49.27	50.09	83,539	+0.77(+1.56%)

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.