Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	75.41	75.41	71.22	71.84	1,300,649	-3.78(-5.00%)
Apr 29, 2013	75.97	75.97	75.37	75.62	440,996	-0.02(-0.02%)
Apr 26, 2013	76.22	76.42	75.51	75.63	218,851	-0.66(-0.87%)
Apr 25, 2013	76.91	76.91	76.17	76.30	197,933	-0.31(-0.41%)
Apr 24, 2013	77.01	77.02	76.45	76.61	175,727	-0.35(-0.45%)
Apr 23, 2013	76.89	77.01	76.31	76.96	370,588	+0.43(+0.56%)
Apr 22, 2013	76.77	76.77	76.21	76.53	238,196	-0.26(-0.34%)
Apr 19, 2013	76.30	77.11	75.87	76.78	362,654	+0.60(+0.78%)
Apr 18, 2013	76.96	77.01	75.74	76.19	433,444	-0.75(-0.98%)
Apr 17, 2013	77.65	77.82	76.57	76.94	269,238	-1.18(-1.51%)
Apr 16, 2013	77.74	78.18	76.95	78.12	278,767	+0.79(+1.02%)
Apr 15, 2013	78.42	78.80	77.24	77.33	325,423	-1.29(-1.64%)
Apr 12, 2013	79.50	79.51	77.84	78.61	829,592	-0.88(-1.11%)
Apr 11, 2013	79.97	80.41	79.43	79.50	410,340	-0.51(-0.63%)
Apr 10, 2013	79.24	80.42	79.05	80.00	448,874	+0.75(+0.95%)
Apr 09, 2013	79.08	79.82	78.66	79.25	737,618	+0.60(+0.76%)
Apr 08, 2013	78.16	78.71	77.69	78.65	652,985	+0.55(+0.71%)
Apr 05, 2013	77.72	78.48	77.29	78.10	662,618	-0.34(-0.43%)
Apr 04, 2013	77.83	78.44	77.54	78.44	298,272	+0.76(+0.98%)
Apr 03, 2013	78.10	78.23	77.38	77.68	519,149	-0.37(-0.47%)
Apr 02, 2013	77.29	78.29	77.29	78.04	533,179	+0.57(+0.74%)
Apr 01, 2013	77.33	77.52	77.00	77.47	682,822	-0.23(-0.30%)
Mar 28, 2013	76.88	77.77	76.57	77.70	338,421	+1.07(+1.39%)
Mar 27, 2013	76.08	76.64	75.51	76.64	201,487	+0.31(+0.41%)
Mar 26, 2013	75.70	76.32	75.67	76.32	117,830	+0.97(+1.29%)
Mar 25, 2013	75.16	75.49	74.64	75.35	251,956	+0.47(+0.63%)
Mar 22, 2013	74.59	75.12	74.49	74.88	281,725	+0.24(+0.32%)
Mar 21, 2013	74.60	75.12	74.39	74.64	281,163	-0.28(-0.37%)
Mar 20, 2013	75.07	75.37	74.84	74.92	194,345	+0.10(+0.14%)
Mar 19, 2013	74.67	74.88	74.21	74.82	208,241	+0.16(+0.21%)
Mar 18, 2013	74.65	75.04	74.40	74.66	224,216	-0.60(-0.79%)
Mar 15, 2013	75.33	75.41	74.83	75.26	252,408	-0.38(-0.50%)
Mar 14, 2013	74.99	75.74	74.91	75.63	373,659	+0.82(+1.09%)
Mar 13, 2013	74.71	74.92	74.51	74.82	427,981	+0.11(+0.15%)
Mar 12, 2013	74.14	74.74	74.01	74.71	149,135	+0.50(+0.67%)
Mar 11, 2013	73.27	74.37	73.27	74.21	110,387	+0.44(+0.60%)
Mar 08, 2013	73.23	73.89	73.19	73.77	300,378	+0.39(+0.53%)
Mar 07, 2013	73.62	73.91	73.35	73.38	149,039	-0.48(-0.65%)
Mar 06, 2013	74.18	74.47	73.78	73.86	156,656	-0.31(-0.42%)
Mar 05, 2013	73.03	74.39	73.03	74.17	213,478	+1.25(+1.71%)
Mar 04, 2013	72.77	72.99	72.47	72.92	394,614	-0.35(-0.48%)
Mar 01, 2013	73.00	73.48	72.14	73.27	419,006	+0.06(+0.09%)
Feb 28, 2013	73.23	74.24	73.12	73.21	585,766	+0.52(+0.72%)
Feb 27, 2013	72.10	73.28	72.10	72.69	405,625	+0.70(+0.98%)
Feb 26, 2013	71.86	72.39	71.50	71.98	659,679	+0.58(+0.81%)
Feb 25, 2013	72.12	72.61	71.31	71.40	509,650	-0.36(-0.50%)
Feb 22, 2013	72.11	72.11	71.06	71.76	200,888	+0.04(+0.05%)
Feb 21, 2013	82.74	71.97	70.66	71.72	511,506	+0.66(+0.93%)
Feb 20, 2013	71.77	72.04	71.04	71.06	370,648	-0.87(-1.21%)
Feb 19, 2013	70.68	71.93	70.63	71.93	451,829	+1.32(+1.87%)
Feb 15, 2013	70.77	70.83	70.53	70.62	132,100	+0.03(+0.04%)
Feb 14, 2013	71.06	71.06	70.40	70.59	369,529	-0.46(-0.64%)
Feb 13, 2013	71.08	71.28	70.75	71.05	265,732	+0.11(+0.15%)
Feb 12, 2013	70.92	71.18	70.81	70.94	212,058	+0.01(+0.01%)
Feb 11, 2013	71.48	73.04	70.72	70.93	444,111	+0.77(+1.10%)
Feb 08, 2013	70.68	70.68	69.87	70.16	169,508	-0.29(-0.42%)
Feb 07, 2013	70.08	70.52	69.55	70.45	267,255	+0.18(+0.26%)
Feb 06, 2013	69.54	70.29	69.53	70.27	155,346	+1.34(+1.94%)
Feb 04, 2013	68.93	69.47	68.77	68.93	193,467	-0.53(-0.76%)

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.