Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	48.12	48.85	46.95	47.06	618,189	-1.25(-2.58%)
Apr 29, 2008	46.15	50.22	46.15	48.31	669,308	+3.08(+6.82%)
Apr 28, 2008	44.73	45.65	44.32	45.22	272,193	+0.71(+1.59%)
Apr 25, 2008	44.12	44.61	43.28	44.51	191,093	+0.15(+0.33%)
Apr 24, 2008	44.04	44.64	43.68	44.37	286,099	+0.28(+0.64%)
Apr 23, 2008	43.99	44.33	43.80	44.09	218,777	+0.03(+0.08%)
Apr 22, 2008	44.76	44.76	43.86	44.05	310,574	-0.69(-1.55%)
Apr 21, 2008	44.89	44.97	44.60	44.74	275,814	-0.44(-0.96%)
Apr 18, 2008	44.72	45.43	44.72	45.18	252,275	+1.08(+2.44%)
Apr 17, 2008	44.20	44.43	43.59	44.10	293,610	-0.41(-0.92%)
Apr 16, 2008	42.62	44.52	42.43	44.51	478,320	+2.29(+5.42%)
Apr 15, 2008	42.43	42.50	42.09	42.22	257,136	+0.11(+0.26%)
Apr 14, 2008	42.63	42.85	42.11	42.11	207,123	-0.60(-1.40%)
Apr 11, 2008	42.59	42.90	42.56	42.71	435,488	-0.46(-1.07%)
Apr 10, 2008	42.54	43.21	42.39	43.17	366,653	+0.63(+1.49%)
Apr 09, 2008	42.92	43.01	42.44	42.54	571,051	-0.25(-0.58%)
Apr 08, 2008	42.81	42.93	42.36	42.79	391,822	-0.29(-0.67%)
Apr 07, 2008	42.74	43.08	42.52	43.08	398,378	+0.67(+1.57%)
Apr 04, 2008	42.09	42.57	41.93	42.41	457,379	+0.42(+1.00%)
Apr 03, 2008	42.32	42.42	41.57	41.99	480,207	-0.44(-1.03%)
Apr 02, 2008	42.74	43.39	42.23	42.43	460,891	-0.50(-1.17%)
Apr 01, 2008	41.14	43.22	41.14	42.93	540,146	+2.18(+5.34%)
Mar 31, 2008	41.20	41.34	40.33	40.75	508,069	-0.19(-0.46%)
Mar 28, 2008	41.77	41.83	40.85	40.94	280,620	-0.60(-1.44%)
Mar 27, 2008	41.86	42.38	41.30	41.54	417,158	-0.15(-0.35%)
Mar 26, 2008	42.29	42.49	41.31	41.69	486,966	-1.11(-2.59%)
Mar 25, 2008	42.70	43.15	42.44	42.80	318,772	+0.01(+0.02%)
Mar 24, 2008	42.23	42.96	41.88	42.79	497,083	+0.71(+1.68%)
Mar 21, 2008	41.56	42.13	41.40	42.08	363,375	+0.00(+0.00%)
Mar 20, 2008	41.56	42.13	41.40	42.08	363,375	+0.52(+1.25%)
Mar 19, 2008	42.90	43.32	41.56	41.56	280,726	-1.22(-2.86%)
Mar 18, 2008	42.56	42.94	41.57	42.78	284,749	+1.20(+2.90%)
Mar 17, 2008	41.29	42.28	41.11	41.57	334,705	-0.54(-1.28%)
Mar 14, 2008	42.86	42.86	41.46	42.11	436,542	-0.79(-1.83%)
Mar 13, 2008	42.92	43.37	41.28	42.90	681,709	-0.32(-0.73%)
Mar 12, 2008	44.38	44.55	43.20	43.21	549,745	-0.99(-2.24%)
Mar 11, 2008	44.50	44.61	43.51	44.21	463,701	+0.62(+1.43%)
Mar 10, 2008	45.76	45.76	43.49	43.58	394,276	-2.20(-4.81%)
Mar 07, 2008	45.82	46.34	45.53	45.79	251,752	-0.55(-1.18%)
Mar 06, 2008	47.41	47.44	46.33	46.33	395,093	-1.24(-2.60%)
Mar 05, 2008	48.19	48.46	47.35	47.57	260,005	-0.84(-1.73%)
Mar 04, 2008	47.55	48.65	47.25	48.41	327,084	+0.44(+0.93%)
Mar 03, 2008	48.61	48.61	47.36	47.96	368,450	-0.34(-0.71%)
Feb 29, 2008	50.33	50.33	48.07	48.31	718,116	-3.59(-6.91%)
Feb 28, 2008	51.99	52.38	51.19	51.89	230,620	-0.09(-0.18%)
Feb 27, 2008	51.64	52.28	51.42	51.99	174,663	+0.03(+0.05%)
Feb 26, 2008	51.83	52.43	51.36	51.96	256,842	+0.11(+0.21%)
Feb 25, 2008	50.13	52.08	49.95	51.85	288,335	+1.78(+3.55%)
Feb 22, 2008	50.51	50.51	49.46	50.07	288,920	-0.38(-0.76%)
Feb 21, 2008	50.83	51.52	50.31	50.46	407,973	-0.21(-0.40%)
Feb 20, 2008	50.22	50.79	49.71	50.66	308,588	+0.10(+0.20%)
Feb 19, 2008	51.35	51.77	50.25	50.56	183,461	-0.44(-0.85%)
Feb 18, 2008	50.85	51.26	50.47	51.00	0	+0.00(+0.00%)
Feb 15, 2008	50.85	51.26	50.47	51.00	252,659	-0.16(-0.32%)
Feb 14, 2008	51.25	51.51	50.74	51.16	336,088	-0.36(-0.70%)
Feb 13, 2008	50.41	51.97	50.41	51.52	687,108	+1.63(+3.27%)
Feb 12, 2008	50.14	50.38	49.69	49.89	462,647	+0.04(+0.09%)
Feb 11, 2008	50.39	50.39	49.26	49.84	304,123	-0.40(-0.80%)
Feb 08, 2008	50.63	51.21	50.13	50.24	287,381	-0.58(-1.14%)
Feb 07, 2008	49.77	50.89	49.58	50.83	274,116	+0.73(+1.45%)
Feb 06, 2008	50.75	50.95	50.06	50.10	180,868	-0.51(-1.01%)
Feb 05, 2008	50.85	51.43	50.40	50.61	294,437	-1.07(-2.07%)
Feb 04, 2008	52.00	52.00	50.94	51.68	244,435	-0.32(-0.61%)

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.