Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	41.76	42.94	41.46	42.80	319,587	+1.54(+3.73%)
Dec 30, 2008	40.75	41.29	40.57	41.26	238,545	+0.65(+1.60%)
Dec 29, 2008	40.46	40.69	40.16	40.61	268,002	-0.10(-0.25%)
Dec 26, 2008	40.27	40.81	39.92	40.71	178,512	+0.45(+1.12%)
Dec 24, 2008	39.86	40.55	39.83	40.26	84,840	+0.32(+0.81%)
Dec 23, 2008	41.19	41.50	39.72	39.93	217,053	-1.12(-2.73%)
Dec 22, 2008	41.39	41.60	39.95	41.05	329,473	-0.43(-1.03%)
Dec 19, 2008	41.78	42.27	41.09	41.48	488,447	-0.03(-0.08%)
Dec 18, 2008	40.74	41.88	40.57	41.51	378,165	+1.11(+2.75%)
Dec 17, 2008	39.46	40.70	39.22	40.40	387,725	+0.29(+0.72%)
Dec 16, 2008	39.35	40.15	38.65	40.11	293,214	+1.21(+3.12%)
Dec 15, 2008	39.62	40.15	38.25	38.90	156,986	-0.62(-1.58%)
Dec 12, 2008	37.69	39.81	37.27	39.52	297,829	+0.93(+2.41%)
Dec 11, 2008	39.24	40.17	38.17	38.59	391,076	-1.05(-2.65%)
Dec 10, 2008	39.29	40.80	39.29	39.64	423,839	+0.09(+0.22%)
Dec 09, 2008	39.99	40.70	39.09	39.56	253,406	-0.56(-1.38%)
Dec 08, 2008	40.31	40.89	39.29	40.11	425,317	+0.73(+1.84%)
Dec 05, 2008	38.87	39.61	37.80	39.39	383,590	+0.12(+0.30%)
Dec 04, 2008	39.65	41.10	38.55	39.27	348,883	-1.20(-2.96%)
Dec 03, 2008	39.48	40.63	38.58	40.46	265,659	+1.31(+3.34%)
Dec 02, 2008	37.47	39.35	36.81	39.16	296,923	+2.08(+5.60%)
Dec 01, 2008	38.52	39.80	37.00	37.08	279,157	-3.39(-8.38%)
Nov 28, 2008	39.30	40.47	39.30	40.47	81,226	+0.53(+1.33%)
Nov 26, 2008	37.76	40.23	36.47	39.94	482,798	+1.84(+4.82%)
Nov 25, 2008	37.18	38.30	36.09	38.11	432,990	+1.72(+4.72%)
Nov 24, 2008	35.95	37.09	35.36	36.39	778,278	+0.45(+1.26%)
Nov 21, 2008	36.31	36.63	34.17	35.94	503,493	+0.07(+0.19%)
Nov 20, 2008	37.52	38.29	35.71	35.87	522,224	-2.13(-5.60%)
Nov 19, 2008	40.81	41.46	38.00	38.00	383,950	-2.90(-7.08%)
Nov 18, 2008	40.67	41.78	39.62	40.89	504,794	+0.09(+0.23%)
Nov 17, 2008	41.01	41.48	40.30	40.80	417,830	-0.49(-1.18%)
Nov 14, 2008	43.71	44.67	41.16	41.28	0	-2.92(-6.61%)
Nov 13, 2008	40.87	44.21	38.87	44.21	512,706	+3.54(+8.70%)
Nov 12, 2008	41.86	42.25	40.15	40.67	331,428	-2.02(-4.72%)
Nov 11, 2008	42.79	43.66	42.10	42.69	277,300	-0.58(-1.34%)
Nov 10, 2008	43.60	44.80	42.88	43.27	205,872	+0.43(+1.00%)
Nov 07, 2008	42.71	43.62	42.04	42.84	196,008	+0.56(+1.31%)
Nov 06, 2008	44.26	45.28	42.04	42.28	441,060	-3.01(-6.64%)
Nov 05, 2008	45.70	46.41	45.11	45.29	217,998	-0.88(-1.91%)
Nov 04, 2008	45.87	46.79	45.13	46.17	478,470	+0.97(+2.14%)
Nov 03, 2008	44.83	45.89	44.83	45.20	239,126	-0.06(-0.13%)
Oct 31, 2008	44.74	45.72	44.02	45.26	375,106	+0.75(+1.69%)
Oct 30, 2008	43.46	44.63	42.97	44.51	351,175	+2.13(+5.02%)
Oct 29, 2008	41.90	43.79	41.72	42.39	499,866	+0.69(+1.66%)
Oct 28, 2008	38.69	41.69	38.43	41.69	840,799	+4.56(+12.28%)
Oct 27, 2008	37.12	38.28	36.75	37.13	460,403	-0.76(-2.01%)
Oct 24, 2008	36.83	38.41	36.77	37.89	351,432	-1.50(-3.82%)
Oct 23, 2008	40.19	40.34	37.86	39.40	504,637	-0.63(-1.58%)
Oct 22, 2008	42.32	42.67	39.23	40.03	732,160	-3.29(-7.59%)
Oct 21, 2008	44.43	44.70	42.71	43.32	340,190	-1.62(-3.61%)
Oct 20, 2008	43.21	44.94	42.90	44.94	159,823	+2.04(+4.76%)
Oct 17, 2008	41.56	44.13	41.06	42.90	275,314	+0.17(+0.40%)
Oct 16, 2008	42.19	43.00	38.92	42.73	637,036	+0.38(+0.91%)
Oct 15, 2008	44.93	45.00	41.93	42.34	735,796	-3.59(-7.81%)
Oct 14, 2008	46.49	46.96	44.06	45.93	679,365	+0.85(+1.89%)
Oct 13, 2008	41.72	45.11	41.72	45.08	677,285	+4.64(+11.47%)
Oct 10, 2008	40.34	41.32	36.84	40.44	725,171	-1.41(-3.37%)
Oct 09, 2008	45.10	45.39	41.61	41.85	404,121	-2.68(-6.02%)
Oct 08, 2008	44.62	46.07	42.68	44.53	870,807	-1.06(-2.32%)
Oct 07, 2008	47.41	49.21	45.41	45.59	571,414	-1.09(-2.34%)
Oct 06, 2008	50.10	50.25	44.97	46.68	925,794	-3.95(-7.81%)
Oct 03, 2008	51.35	52.20	50.40	50.64	0	-0.05(-0.10%)
Oct 02, 2008	52.74	52.94	50.13	50.69	495,323	-2.39(-4.51%)

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.