Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.90	33.04	32.46	32.79	261,761	-0.10(-0.31%)
Apr 29, 2003	32.55	33.31	32.49	32.90	436,659	+0.33(+1.02%)
Apr 28, 2003	31.71	32.69	31.71	32.56	261,995	+0.85(+2.69%)
Apr 25, 2003	31.85	32.10	31.62	31.71	232,026	-0.32(-0.99%)
Apr 24, 2003	31.61	32.20	31.43	32.02	285,408	-0.01(-0.03%)
Apr 23, 2003	31.62	32.10	31.54	32.03	233,431	+0.41(+1.30%)
Apr 22, 2003	30.74	31.82	30.50	31.62	272,414	+0.92(+3.01%)
Apr 21, 2003	30.91	30.95	30.34	30.70	375,784	-0.12(-0.39%)
Apr 17, 2003	30.75	31.06	30.67	30.82	771,001	+0.15(+0.50%)
Apr 16, 2003	30.83	30.84	30.38	30.67	176,068	-0.15(-0.50%)
Apr 15, 2003	30.58	30.87	30.29	30.82	130,061	+0.20(+0.64%)
Apr 14, 2003	30.24	30.72	30.24	30.62	320,880	+0.20(+0.65%)
Apr 11, 2003	30.97	31.05	30.38	30.43	168,810	-0.32(-1.06%)
Apr 10, 2003	30.84	30.97	30.54	30.75	136,031	-0.09(-0.28%)
Apr 09, 2003	31.26	31.26	30.73	30.84	157,220	-0.26(-0.82%)
Apr 08, 2003	31.69	31.72	31.02	31.09	187,189	-0.64(-2.02%)
Apr 07, 2003	31.38	32.03	31.38	31.73	249,001	+0.57(+1.84%)
Apr 04, 2003	31.24	31.37	31.02	31.16	197,608	-0.07(-0.22%)
Apr 03, 2003	31.25	31.52	30.95	31.23	222,895	+0.05(+0.16%)
Apr 02, 2003	30.84	31.43	30.84	31.18	195,501	+0.69(+2.27%)
Apr 01, 2003	30.58	30.68	30.32	30.49	256,025	-0.01(-0.03%)
Mar 31, 2003	30.58	30.62	30.11	30.50	214,466	-0.26(-0.83%)
Mar 28, 2003	31.09	31.09	30.52	30.75	130,763	-0.33(-1.07%)
Mar 27, 2003	31.17	31.47	30.92	31.08	196,789	-0.26(-0.82%)
Mar 26, 2003	32.08	32.08	31.09	31.34	139,426	-0.44(-1.37%)
Mar 25, 2003	30.50	31.79	30.50	31.78	184,614	+0.52(+1.67%)
Mar 24, 2003	32.37	32.37	30.94	31.26	201,237	-1.43(-4.39%)
Mar 21, 2003	31.82	32.87	31.82	32.69	204,983	+1.21(+3.85%)
Mar 20, 2003	31.46	31.61	30.88	31.48	173,844	+0.19(+0.60%)
Mar 19, 2003	31.56	31.65	31.02	31.29	169,980	-0.27(-0.87%)
Mar 18, 2003	31.04	31.75	30.93	31.56	195,384	+0.73(+2.38%)
Mar 17, 2003	29.73	30.92	29.70	30.83	162,488	+0.99(+3.32%)
Mar 14, 2003	29.94	30.26	29.77	29.84	175,014	-0.05(-0.17%)
Mar 13, 2003	29.40	29.90	29.40	29.89	150,079	+0.64(+2.19%)
Mar 12, 2003	29.34	29.40	28.89	29.25	172,556	-0.09(-0.32%)
Mar 11, 2003	29.90	30.26	29.25	29.34	255,907	-0.47(-1.58%)
Mar 10, 2003	30.24	30.30	29.73	29.81	180,985	-0.51(-1.69%)
Mar 07, 2003	30.43	31.14	30.00	30.32	351,317	-0.10(-0.34%)
Mar 06, 2003	30.92	30.92	30.32	30.43	165,883	-0.56(-1.82%)
Mar 05, 2003	31.17	31.35	30.84	30.99	141,299	-0.31(-0.98%)
Mar 04, 2003	31.82	31.92	31.22	31.30	103,252	-0.50(-1.56%)
Mar 03, 2003	31.82	32.38	31.67	31.79	119,291	+0.02(+0.05%)
Feb 28, 2003	32.06	32.36	31.62	31.78	115,544	-0.26(-0.80%)
Feb 27, 2003	31.61	32.08	31.52	32.03	214,466	+0.45(+1.43%)
Feb 26, 2003	32.03	32.03	31.49	31.58	129,358	-0.37(-1.15%)
Feb 25, 2003	31.52	32.02	31.30	31.95	222,661	+0.31(+0.97%)
Feb 24, 2003	32.52	32.52	31.60	31.64	161,903	-0.71(-2.19%)
Feb 21, 2003	32.03	32.56	31.73	32.35	170,800	+0.32(+0.99%)
Feb 20, 2003	32.12	32.20	31.90	32.03	165,181	-0.07(-0.21%)
Feb 19, 2003	32.55	32.55	31.79	32.10	116,364	-0.44(-1.34%)
Feb 18, 2003	32.20	32.93	32.20	32.54	168,810	+0.33(+1.03%)
Feb 14, 2003	31.98	32.20	31.61	32.20	422,142	+0.44(+1.37%)
Feb 13, 2003	32.55	32.55	31.25	31.77	648,432	-1.93(-5.73%)
Feb 12, 2003	34.36	34.41	33.68	33.70	193,511	-0.66(-1.91%)
Feb 11, 2003	34.48	34.77	34.04	34.36	140,363	-0.03(-0.10%)
Feb 10, 2003	34.27	34.52	34.13	34.39	268,785	+0.03(+0.10%)
Feb 07, 2003	35.15	35.19	34.35	34.36	92,951	-0.62(-1.78%)
Feb 06, 2003	34.81	35.11	34.81	34.98	99,975	+0.12(+0.34%)
Feb 05, 2003	35.35	35.77	34.79	34.86	120,110	-0.36(-1.02%)
Feb 04, 2003	34.75	35.32	34.68	35.22	131,817	-0.30(-0.84%)

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.