Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.14	37.65	36.62	36.71	743,839	-0.44(-1.20%)
Apr 29, 2009	36.27	37.58	36.27	37.16	832,862	+1.15(+3.20%)
Apr 28, 2009	35.99	36.97	34.79	36.00	1,791,350	+2.23(+6.60%)
Apr 27, 2009	33.67	34.65	33.29	33.77	907,521	-0.03(-0.08%)
Apr 24, 2009	33.85	34.12	33.53	33.80	711,191	+0.11(+0.33%)
Apr 23, 2009	34.57	34.57	33.31	33.69	346,887	-0.71(-2.06%)
Apr 22, 2009	33.41	34.95	33.23	34.40	518,070	+0.52(+1.54%)
Apr 21, 2009	33.82	34.05	33.29	33.88	418,138	-0.12(-0.35%)
Apr 20, 2009	33.88	34.64	33.60	34.00	528,921	-0.58(-1.68%)
Apr 17, 2009	33.84	34.75	33.58	34.58	429,764	+0.67(+1.96%)
Apr 16, 2009	33.67	34.10	33.19	33.91	293,215	+0.38(+1.12%)
Apr 15, 2009	33.14	33.76	32.88	33.53	491,427	+0.13(+0.38%)
Apr 14, 2009	33.18	33.78	32.98	33.41	290,725	-0.32(-0.96%)
Apr 13, 2009	33.25	33.87	32.91	33.73	680,180	+0.11(+0.33%)
Apr 09, 2009	33.15	33.76	33.01	33.62	594,726	+0.97(+2.96%)
Apr 08, 2009	32.65	32.76	32.44	32.65	791,822	+0.07(+0.21%)
Apr 07, 2009	32.21	32.71	32.09	32.59	1,038,576	-0.03(-0.08%)
Apr 06, 2009	33.33	33.33	32.45	32.61	634,722	-0.77(-2.30%)
Apr 03, 2009	33.36	33.71	33.13	33.38	608,819	-0.09(-0.26%)
Apr 02, 2009	33.59	34.22	33.24	33.47	698,519	+0.32(+0.95%)
Apr 01, 2009	33.11	33.41	31.78	33.15	795,733	-0.24(-0.72%)
Mar 31, 2009	33.31	33.96	33.06	33.39	489,902	+0.26(+0.80%)
Mar 30, 2009	33.10	33.50	32.72	33.12	575,269	-0.70(-2.07%)
Mar 26, 2009	33.68	34.03	33.12	33.83	1,131,909	+0.02(+0.05%)
Mar 25, 2009	33.71	34.65	33.08	33.81	1,170,442	+0.39(+1.18%)
Mar 24, 2009	33.67	34.36	32.80	33.42	1,392,048	+0.44(+1.35%)
Mar 23, 2009	33.22	33.38	32.71	32.97	2,901,494	-3.03(-8.42%)
Mar 20, 2009	36.33	36.48	35.83	36.00	447,314	+0.08(+0.23%)
Mar 19, 2009	37.25	37.54	35.42	35.92	600,468	-1.23(-3.32%)
Mar 18, 2009	37.45	37.75	36.63	37.16	851,472	-0.21(-0.57%)
Mar 17, 2009	38.61	38.61	37.06	37.37	1,052,472	-1.29(-3.34%)
Mar 16, 2009	40.03	40.03	38.59	38.66	586,136	-0.93(-2.35%)
Mar 13, 2009	38.76	39.86	38.40	39.59	0	+0.98(+2.54%)
Mar 12, 2009	36.81	38.78	36.40	38.61	532,536	+1.64(+4.44%)
Mar 11, 2009	37.59	38.09	36.47	36.97	396,618	-0.34(-0.92%)
Mar 10, 2009	36.78	37.52	36.40	37.31	429,781	+1.11(+3.07%)
Mar 09, 2009	36.94	37.28	36.00	36.20	532,223	-1.26(-3.35%)
Mar 06, 2009	38.04	38.18	36.67	37.46	0	-0.09(-0.25%)
Mar 05, 2009	38.63	38.89	37.08	37.55	603,172	-1.79(-4.54%)
Mar 04, 2009	39.34	39.92	38.92	39.33	548,739	-0.06(-0.15%)
Mar 02, 2009	39.98	41.48	39.18	39.39	1,075,319	-1.18(-2.91%)
Feb 27, 2009	41.45	42.64	40.50	40.57	0	-1.66(-3.92%)
Feb 26, 2009	44.42	44.90	41.98	42.23	556,729	-1.83(-4.15%)
Feb 25, 2009	44.40	45.18	43.53	44.06	1,778,482	+2.14(+5.11%)
Feb 24, 2009	41.50	42.27	40.97	41.91	571,110	+0.65(+1.57%)
Feb 23, 2009	42.81	42.97	41.20	41.27	329,649	-1.11(-2.62%)
Feb 20, 2009	42.65	43.15	41.50	42.38	420,061	-1.06(-2.44%)
Feb 19, 2009	43.96	44.31	43.12	43.43	277,371	-0.42(-0.95%)
Feb 18, 2009	44.63	44.64	43.57	43.85	275,978	-0.51(-1.16%)
Feb 17, 2009	44.48	44.80	43.73	44.37	361,939	-1.01(-2.22%)
Feb 13, 2009	45.87	46.18	45.19	45.37	287,252	-0.32(-0.71%)
Feb 12, 2009	44.49	45.98	44.49	45.70	429,731	+0.56(+1.23%)
Feb 11, 2009	45.27	45.45	44.41	45.14	358,315	+0.06(+0.13%)
Feb 10, 2009	45.70	46.09	44.45	45.08	405,805	-0.83(-1.80%)
Feb 09, 2009	46.00	46.28	45.46	45.91	241,582	-0.21(-0.46%)
Feb 06, 2009	45.69	46.65	45.21	46.13	379,434	+0.72(+1.58%)
Feb 05, 2009	45.14	46.10	45.05	45.41	440,418	-0.10(-0.23%)
Feb 04, 2009	45.50	46.08	44.84	45.51	410,016	+0.17(+0.38%)
Feb 03, 2009	45.10	45.64	44.61	45.34	331,694	+0.18(+0.40%)

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.