Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	94.25	95.98	93.78	95.35	363,134	+0.50(+0.53%)
Apr 29, 2014	94.50	95.13	93.78	94.84	454,542	+0.66(+0.70%)
Apr 28, 2014	94.03	94.47	92.98	94.18	264,043	+0.37(+0.40%)
Apr 25, 2014	94.53	94.61	93.43	93.81	241,259	-1.07(-1.13%)
Apr 24, 2014	95.83	95.83	94.51	94.88	222,810	-0.49(-0.51%)
Apr 23, 2014	95.57	95.91	94.86	95.36	218,665	-0.56(-0.58%)
Apr 22, 2014	96.47	97.33	95.78	95.93	239,184	-0.49(-0.50%)
Apr 21, 2014	95.36	96.49	95.15	96.41	243,601	+1.30(+1.36%)
Apr 17, 2014	95.33	95.11	95.11	95.11	304,836	-0.32(-0.33%)
Apr 16, 2014	96.58	96.61	95.31	95.43	206,800	-0.21(-0.21%)
Apr 15, 2014	95.65	96.28	94.36	95.64	373,442	+0.00(+0.00%)
Apr 14, 2014	95.39	96.32	94.92	95.64	213,818	+0.33(+0.34%)
Apr 11, 2014	95.31	96.17	95.07	95.31	266,700	-0.34(-0.35%)
Apr 10, 2014	97.96	98.18	95.38	95.64	389,954	-2.64(-2.69%)
Apr 09, 2014	98.14	98.75	97.57	98.29	231,288	+0.29(+0.30%)
Apr 08, 2014	98.33	98.59	97.18	98.00	253,272	-0.50(-0.51%)
Apr 07, 2014	99.15	99.64	97.99	98.50	331,399	-1.11(-1.12%)
Apr 04, 2014	102.28	102.48	99.47	99.61	280,724	-1.90(-1.87%)
Apr 03, 2014	101.42	101.79	100.44	101.51	357,725	+0.27(+0.27%)
Apr 02, 2014	100.77	101.77	100.00	101.24	429,403	+0.87(+0.86%)
Apr 01, 2014	100.35	100.87	99.36	100.37	490,419	+0.21(+0.21%)
Mar 31, 2014	99.11	100.33	98.71	100.16	289,343	+1.48(+1.50%)
Mar 28, 2014	98.36	99.32	97.78	98.68	263,492	+0.45(+0.46%)
Mar 27, 2014	99.34	99.34	97.30	98.23	468,231	-0.86(-0.87%)
Mar 26, 2014	98.80	99.65	98.58	99.09	368,109	+0.65(+0.66%)
Mar 25, 2014	98.68	99.55	98.10	98.44	541,742	-0.08(-0.09%)
Mar 24, 2014	99.06	99.20	97.53	98.52	451,624	+0.16(+0.16%)
Mar 21, 2014	97.76	99.20	97.26	98.36	797,674	+1.25(+1.29%)
Mar 20, 2014	97.51	97.56	96.76	97.11	602,386	-0.47(-0.48%)
Mar 19, 2014	98.00	98.22	97.08	97.58	270,726	+0.43(+0.44%)
Mar 18, 2014	97.35	97.56	96.97	97.15	327,892	+0.11(+0.12%)
Mar 17, 2014	96.55	97.44	96.54	97.04	164,040	+0.90(+0.93%)
Mar 14, 2014	95.43	96.51	95.39	96.14	173,994	+0.59(+0.62%)
Mar 13, 2014	96.20	96.84	95.34	95.55	284,415	-0.48(-0.50%)
Mar 12, 2014	95.00	96.05	94.60	96.03	321,684	+0.72(+0.75%)
Mar 11, 2014	95.27	96.70	95.01	95.31	474,503	-0.15(-0.16%)
Mar 10, 2014	96.09	96.94	95.36	95.46	228,000	-0.64(-0.66%)
Mar 07, 2014	96.01	96.50	95.16	96.09	216,755	+0.47(+0.49%)
Mar 06, 2014	94.39	96.16	94.39	95.63	292,367	+1.00(+1.06%)
Mar 05, 2014	94.17	95.37	93.67	94.63	543,594	+0.46(+0.49%)
Mar 04, 2014	94.38	94.87	93.86	94.17	668,658	+0.36(+0.39%)
Mar 03, 2014	94.51	95.21	93.57	93.81	455,859	-1.45(-1.52%)
Feb 28, 2014	94.84	96.12	94.33	95.25	183,018	+0.35(+0.36%)
Feb 27, 2014	94.13	95.02	93.42	94.91	221,551	+0.78(+0.83%)
Feb 26, 2014	95.09	95.70	93.90	94.13	339,847	-0.94(-0.99%)
Feb 25, 2014	93.89	95.39	93.28	95.07	554,798	+1.45(+1.55%)
Feb 24, 2014	94.27	95.27	93.54	93.61	604,333	-0.58(-0.61%)
Feb 21, 2014	93.86	96.35	90.91	94.19	1,065,503	+3.28(+3.60%)
Feb 20, 2014	90.00	91.05	89.40	90.91	314,621	+0.99(+1.10%)
Feb 19, 2014	90.15	91.07	89.80	89.93	214,107	-0.49(-0.55%)
Feb 18, 2014	89.61	90.88	89.03	90.42	266,642	+0.95(+1.06%)
Feb 14, 2014	89.77	89.47	89.47	89.47	245,480	-0.27(-0.30%)
Feb 13, 2014	87.81	89.87	87.39	89.74	272,483	+1.66(+1.88%)
Feb 12, 2014	87.59	88.15	87.20	88.08	345,525	+0.49(+0.56%)
Feb 11, 2014	86.44	87.60	85.79	87.59	325,529	+1.36(+1.58%)
Feb 10, 2014	86.19	86.79	85.86	86.23	299,729	-0.12(-0.14%)
Feb 07, 2014	85.40	86.38	85.16	86.35	157,171	+1.20(+1.41%)
Feb 06, 2014	85.70	86.41	85.01	85.15	242,878	-0.34(-0.40%)
Feb 05, 2014	84.72	86.58	84.47	85.50	303,555	+0.62(+0.73%)
Feb 04, 2014	84.92	85.44	84.22	84.87	393,409	+0.22(+0.26%)

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.