Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	56.94	56.95	56.36	56.47	276,949	-0.37(-0.65%)
Apr 27, 2012	56.83	57.36	56.56	56.84	436,841	+0.28(+0.49%)
Apr 26, 2012	56.03	56.76	55.93	56.56	144,795	+0.41(+0.74%)
Apr 25, 2012	56.02	56.63	56.01	56.15	233,398	+0.34(+0.61%)
Apr 24, 2012	55.25	56.38	55.08	55.81	405,466	+0.50(+0.90%)
Apr 23, 2012	55.60	55.61	54.46	55.31	382,401	-0.96(-1.70%)
Apr 20, 2012	56.34	57.10	56.14	56.27	294,855	+0.05(+0.10%)
Apr 19, 2012	56.11	56.40	55.57	56.21	370,287	+0.23(+0.42%)
Apr 18, 2012	55.16	56.31	55.15	55.98	408,119	+0.63(+1.14%)
Apr 17, 2012	54.82	55.88	54.82	55.35	229,084	+0.82(+1.50%)
Apr 16, 2012	54.58	54.81	54.01	54.53	201,804	+0.17(+0.31%)
Apr 13, 2012	55.19	55.60	54.34	54.36	159,738	-0.88(-1.60%)
Apr 12, 2012	54.53	55.60	54.53	55.24	282,834	+0.66(+1.21%)
Apr 11, 2012	54.88	55.03	54.16	54.58	199,051	+0.15(+0.28%)
Apr 10, 2012	55.17	55.43	54.32	54.43	317,026	-0.71(-1.29%)
Apr 09, 2012	55.06	55.25	54.50	55.14	146,398	-0.61(-1.10%)
Apr 05, 2012	55.51	55.87	55.28	55.75	175,004	+0.17(+0.31%)
Apr 04, 2012	56.08	56.18	55.30	55.58	401,433	-0.92(-1.63%)
Apr 03, 2012	55.01	56.83	55.01	56.50	302,401	+1.32(+2.38%)
Apr 02, 2012	55.04	55.78	55.04	55.19	246,114	+0.08(+0.15%)
Mar 30, 2012	55.42	55.58	55.10	55.10	156,083	-0.19(-0.34%)
Mar 29, 2012	55.53	55.79	55.01	55.29	130,435	-0.61(-1.10%)
Mar 28, 2012	55.71	55.91	55.44	55.91	359,020	+0.29(+0.52%)
Mar 27, 2012	54.51	55.80	54.51	55.62	306,912	+0.94(+1.71%)
Mar 26, 2012	53.88	54.68	53.80	54.68	138,038	+1.23(+2.29%)
Mar 23, 2012	53.48	53.55	52.98	53.46	62,497	+0.17(+0.32%)
Mar 22, 2012	53.37	53.47	52.88	53.28	122,003	-0.32(-0.59%)
Mar 21, 2012	53.95	53.96	53.28	53.60	117,659	-0.32(-0.58%)
Mar 20, 2012	54.19	54.33	53.85	53.91	132,043	-0.44(-0.81%)
Mar 19, 2012	54.44	54.62	53.94	54.36	139,862	-0.04(-0.07%)
Mar 16, 2012	54.73	54.73	54.35	54.39	250,643	+0.01(+0.02%)
Mar 15, 2012	53.21	54.46	53.01	54.38	250,854	+1.14(+2.13%)
Mar 14, 2012	53.79	53.84	53.03	53.25	148,608	-0.65(-1.20%)
Mar 13, 2012	53.23	53.90	53.11	53.90	170,826	+0.99(+1.87%)
Mar 12, 2012	53.60	53.74	52.81	52.91	148,306	-0.64(-1.19%)
Mar 09, 2012	52.78	54.27	52.74	53.55	184,318	+0.72(+1.36%)
Mar 08, 2012	52.58	53.00	52.27	52.82	97,232	+0.55(+1.05%)
Mar 07, 2012	52.54	52.58	52.13	52.27	131,171	-0.05(-0.10%)
Mar 06, 2012	52.60	52.71	52.07	52.33	263,596	-0.72(-1.36%)
Mar 05, 2012	52.69	53.22	52.63	53.05	200,026	+0.36(+0.68%)
Mar 02, 2012	52.88	52.91	52.07	52.69	255,133	-0.23(-0.44%)
Mar 01, 2012	53.14	53.34	52.64	52.92	342,278	-0.18(-0.34%)
Feb 29, 2012	53.61	53.94	52.86	53.10	250,521	-0.43(-0.80%)
Feb 28, 2012	53.75	54.07	53.18	53.53	186,221	-0.25(-0.47%)
Feb 27, 2012	53.88	53.93	52.79	53.78	292,012	-0.52(-0.96%)
Feb 24, 2012	53.21	54.35	52.73	54.30	532,840	+0.99(+1.87%)
Feb 23, 2012	54.59	54.59	52.61	53.31	1,064,478	-2.55(-4.57%)
Feb 22, 2012	55.70	56.27	55.51	55.86	382,042	-0.07(-0.13%)
Feb 21, 2012	56.56	56.56	55.43	55.94	122,357	-0.45(-0.79%)
Feb 17, 2012	57.24	57.24	56.00	56.38	216,881	-0.56(-0.99%)
Feb 16, 2012	56.26	57.26	56.16	56.95	133,719	+0.69(+1.23%)
Feb 15, 2012	56.45	56.88	55.81	56.26	185,758	-0.05(-0.10%)
Feb 14, 2012	55.71	56.37	55.65	56.31	193,907	+0.36(+0.64%)
Feb 13, 2012	55.85	56.02	55.65	55.95	125,146	+0.54(+0.97%)
Feb 10, 2012	55.16	55.58	54.90	55.42	98,809	-0.12(-0.21%)
Feb 09, 2012	55.57	55.61	55.01	55.53	115,542	+0.17(+0.31%)
Feb 08, 2012	55.85	55.85	55.16	55.36	122,857	-0.32(-0.58%)
Feb 07, 2012	55.61	56.02	55.24	55.68	166,123	-0.10(-0.18%)
Feb 06, 2012	55.79	56.18	55.60	55.78	93,568	-0.26(-0.46%)
Feb 03, 2012	55.99	56.32	55.77	56.04	144,755	+0.47(+0.84%)
Feb 02, 2012	55.55	55.64	55.35	55.58	98,133	+0.09(+0.16%)

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.