Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	61.47	61.69	60.80	61.36	329,543	+0.06(+0.10%)
Apr 27, 2007	60.50	61.49	60.49	61.30	234,367	+0.70(+1.16%)
Apr 26, 2007	60.80	60.91	60.15	60.60	150,782	-0.31(-0.50%)
Apr 25, 2007	60.44	61.29	60.36	60.91	333,289	+0.64(+1.06%)
Apr 24, 2007	60.36	60.42	59.94	60.26	178,878	-0.14(-0.23%)
Apr 23, 2007	60.33	60.64	60.21	60.40	118,003	-0.12(-0.20%)
Apr 20, 2007	59.85	60.60	59.77	60.52	184,731	+0.95(+1.59%)
Apr 19, 2007	59.12	59.79	59.03	59.57	144,928	-0.06(-0.10%)
Apr 18, 2007	59.56	59.70	59.32	59.63	121,047	-0.04(-0.07%)
Apr 17, 2007	59.41	59.83	59.15	59.68	194,799	+0.39(+0.66%)
Apr 16, 2007	59.15	59.45	59.12	59.28	293,252	+0.29(+0.49%)
Apr 13, 2007	58.80	59.02	58.64	58.99	191,638	+0.12(+0.20%)
Apr 12, 2007	58.09	58.87	57.85	58.87	194,916	+0.77(+1.32%)
Apr 11, 2007	58.13	58.17	57.74	58.10	171,854	-0.32(-0.56%)
Apr 10, 2007	58.62	58.62	58.26	58.43	150,664	-0.20(-0.34%)
Apr 09, 2007	58.48	58.73	58.10	58.62	87,683	+0.09(+0.16%)
Apr 05, 2007	59.32	59.32	58.49	58.53	141,650	-0.94(-1.58%)
Apr 04, 2007	59.05	59.60	58.62	59.47	151,952	+0.45(+0.77%)
Apr 03, 2007	58.59	59.16	58.30	59.02	105,711	+0.60(+1.02%)
Apr 02, 2007	58.09	58.62	58.06	58.42	140,128	+0.27(+0.47%)
Mar 30, 2007	57.97	58.17	57.78	58.15	199,130	+0.35(+0.61%)
Mar 29, 2007	57.79	58.04	57.51	57.80	195,969	+0.35(+0.61%)
Mar 28, 2007	57.22	57.56	56.72	57.45	114,608	+0.15(+0.25%)
Mar 27, 2007	57.78	57.78	57.23	57.30	205,101	-0.69(-1.19%)
Mar 26, 2007	58.00	58.09	57.57	57.99	123,739	+0.08(+0.13%)
Mar 23, 2007	56.89	58.13	56.89	57.92	100,794	+0.28(+0.49%)
Mar 22, 2007	57.44	58.44	57.38	57.63	173,844	-0.53(-0.91%)
Mar 21, 2007	58.89	58.89	57.28	58.16	119,291	+0.88(+1.54%)
Mar 20, 2007	56.18	57.32	56.13	57.28	186,955	+1.10(+1.96%)
Mar 19, 2007	55.91	56.38	55.91	56.18	133,924	+0.68(+1.23%)
Mar 16, 2007	55.85	56.04	55.50	55.50	191,872	-0.45(-0.81%)
Mar 15, 2007	55.81	56.14	55.63	55.95	192,926	+0.13(+0.23%)
Mar 14, 2007	55.65	56.21	54.68	55.82	256,493	+0.34(+0.62%)
Mar 13, 2007	56.52	56.21	55.40	55.48	140,363	-1.04(-1.84%)
Mar 12, 2007	56.25	56.57	56.21	56.52	148,323	+0.28(+0.50%)
Mar 09, 2007	56.21	56.55	55.96	56.24	145,162	+0.11(+0.20%)
Mar 08, 2007	55.73	56.31	55.65	56.13	198,076	+0.59(+1.06%)
Mar 07, 2007	55.15	55.65	55.15	55.54	245,489	+0.22(+0.40%)
Mar 06, 2007	55.27	55.66	55.20	55.32	256,376	+0.16(+0.29%)
Mar 05, 2007	56.61	56.70	55.11	55.16	279,438	-1.95(-3.41%)
Mar 02, 2007	57.75	58.02	56.81	57.10	444,853	-0.66(-1.14%)
Mar 01, 2007	56.49	58.21	55.28	57.76	421,089	+0.60(+1.05%)
Feb 28, 2007	58.04	58.17	56.90	57.16	434,200	-0.81(-1.40%)
Feb 27, 2007	57.66	57.98	56.83	57.98	330,128	-0.43(-0.73%)
Feb 26, 2007	58.62	58.63	58.21	58.40	116,598	-0.01(-0.01%)
Feb 23, 2007	58.27	58.52	57.83	58.41	82,766	+0.17(+0.29%)
Feb 22, 2007	58.39	58.60	58.14	58.24	116,598	-0.37(-0.63%)
Feb 21, 2007	58.01	58.64	58.01	58.61	131,583	+0.56(+0.96%)
Feb 20, 2007	58.34	58.34	57.74	58.05	100,677	-0.26(-0.44%)
Feb 16, 2007	58.36	58.51	57.98	58.31	93,185	-0.04(-0.07%)
Feb 15, 2007	58.01	58.43	57.45	58.35	121,632	+0.34(+0.59%)
Feb 14, 2007	57.61	58.09	57.49	58.01	86,284	+0.56(+0.97%)
Feb 13, 2007	57.06	57.45	56.94	57.45	83,936	+0.58(+1.02%)
Feb 12, 2007	56.72	56.95	56.55	56.87	100,971	+0.33(+0.59%)
Feb 09, 2007	57.32	57.32	56.34	56.54	59,704	-0.69(-1.21%)
Feb 08, 2007	56.81	57.33	56.62	57.23	109,223	+0.44(+0.78%)
Feb 07, 2007	57.06	57.33	56.72	56.79	119,993	-0.31(-0.54%)
Feb 06, 2007	57.16	57.24	56.67	57.10	104,306	-0.11(-0.19%)
Feb 05, 2007	57.61	57.86	57.08	57.21	146,918	-0.70(-1.21%)
Feb 02, 2007	57.94	58.09	57.67	57.91	89,673	+0.16(+0.28%)

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.