Teleflex Inc (NY: TFX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	54.92	55.47	54.61	55.45	256,257	+0.53(+0.96%)
Apr 28, 2011	55.09	55.39	54.87	54.92	278,765	-0.33(-0.61%)
Apr 27, 2011	54.91	55.29	54.69	55.26	272,277	+0.62(+1.14%)
Apr 26, 2011	53.24	54.78	52.51	54.63	607,799	+0.95(+1.77%)
Apr 25, 2011	53.53	53.68	53.38	53.68	253,246	+0.03(+0.05%)
Apr 21, 2011	53.68	53.71	53.44	53.66	288,457	-0.03(-0.05%)
Apr 20, 2011	53.86	53.86	53.51	53.68	180,121	+0.26(+0.48%)
Apr 19, 2011	52.86	53.43	52.86	53.43	125,835	+0.62(+1.18%)
Apr 18, 2011	53.22	53.24	52.45	52.80	201,120	-0.84(-1.56%)
Apr 15, 2011	53.05	53.86	53.05	53.64	332,440	+0.76(+1.43%)
Apr 14, 2011	50.93	52.99	50.75	52.88	906,995	+1.72(+3.37%)
Apr 13, 2011	51.38	51.49	50.94	51.16	304,955	+0.02(+0.03%)
Apr 12, 2011	50.72	51.26	50.61	51.14	209,236	+0.26(+0.50%)
Apr 11, 2011	51.24	51.55	50.78	50.88	157,288	-0.27(-0.53%)
Apr 08, 2011	51.71	51.85	50.94	51.16	105,347	-0.29(-0.56%)
Apr 07, 2011	51.92	52.17	51.41	51.45	163,362	-0.30(-0.58%)
Apr 06, 2011	51.90	52.06	51.67	51.75	234,169	+0.00(+0.00%)
Apr 05, 2011	51.92	51.92	51.71	51.75	222,824	-0.18(-0.34%)
Apr 04, 2011	51.73	51.92	51.67	51.92	266,063	+0.24(+0.46%)
Apr 01, 2011	51.28	51.68	51.23	51.68	206,100	+0.66(+1.29%)
Mar 31, 2011	50.56	51.23	50.46	51.02	253,622	+0.45(+0.89%)
Mar 30, 2011	50.27	50.97	50.23	50.58	134,784	+0.40(+0.79%)
Mar 29, 2011	50.19	50.36	49.80	50.18	154,821	-0.01(-0.02%)
Mar 28, 2011	49.83	50.34	49.82	50.19	177,407	+0.36(+0.72%)
Mar 25, 2011	50.32	50.72	49.81	49.83	276,258	-0.11(-0.23%)
Mar 24, 2011	49.84	50.25	49.59	49.94	281,997	+0.40(+0.80%)
Mar 23, 2011	50.10	50.10	49.19	49.55	384,237	-0.90(-1.78%)
Mar 22, 2011	51.05	51.18	50.38	50.44	192,357	-0.42(-0.83%)
Mar 21, 2011	51.13	51.26	50.81	50.87	170,826	+0.86(+1.72%)
Mar 18, 2011	49.78	50.20	49.42	50.00	205,710	+0.55(+1.12%)
Mar 17, 2011	49.54	49.67	49.19	49.45	171,919	+0.45(+0.92%)
Mar 16, 2011	49.20	49.61	48.90	49.00	297,755	-0.29(-0.59%)
Mar 15, 2011	49.18	49.53	49.01	49.29	277,064	-0.19(-0.39%)
Mar 14, 2011	49.88	50.08	49.28	49.48	152,097	-0.57(-1.14%)
Mar 11, 2011	49.95	50.36	49.71	50.06	157,763	-0.18(-0.35%)
Mar 10, 2011	50.95	50.95	50.08	50.23	236,929	-1.04(-2.03%)
Mar 09, 2011	51.42	51.57	51.09	51.27	346,269	-0.05(-0.10%)
Mar 08, 2011	51.09	51.57	50.89	51.32	291,760	+0.26(+0.50%)
Mar 07, 2011	51.94	52.17	51.04	51.07	280,109	-0.94(-1.81%)
Mar 04, 2011	51.73	52.06	51.50	52.01	292,110	+0.09(+0.17%)
Mar 03, 2011	51.48	52.12	51.35	51.92	312,350	+0.97(+1.90%)
Mar 02, 2011	50.69	51.32	50.41	50.95	223,268	+0.40(+0.80%)
Mar 01, 2011	51.30	51.55	50.47	50.55	217,093	-0.53(-1.04%)
Feb 28, 2011	51.69	51.77	51.02	51.08	316,415	-0.23(-0.44%)
Feb 25, 2011	52.33	52.33	50.14	51.31	538,824	-1.14(-2.17%)
Feb 24, 2011	52.19	52.69	51.92	52.45	203,620	+0.20(+0.39%)
Feb 23, 2011	52.83	52.83	51.81	52.25	386,788	-0.44(-0.83%)
Feb 22, 2011	53.42	53.52	52.54	52.68	254,252	-1.00(-1.86%)
Feb 18, 2011	52.99	53.87	52.88	53.68	288,319	+0.76(+1.44%)
Feb 17, 2011	53.27	53.80	52.89	52.92	324,150	-0.33(-0.62%)
Feb 16, 2011	52.18	53.73	52.18	53.25	419,338	+1.08(+2.06%)
Feb 15, 2011	51.83	52.29	51.79	52.18	359,410	+0.29(+0.56%)
Feb 14, 2011	52.29	52.39	51.74	51.89	147,052	-0.35(-0.67%)
Feb 11, 2011	51.60	52.40	51.57	52.24	306,621	+0.18(+0.35%)
Feb 10, 2011	52.24	52.34	51.66	52.05	350,962	-0.33(-0.63%)
Feb 09, 2011	51.38	52.49	51.31	52.39	776,419	+0.94(+1.84%)
Feb 08, 2011	51.15	51.44	50.72	51.44	204,497	+0.24(+0.48%)
Feb 07, 2011	50.58	51.46	50.57	51.20	221,886	+0.56(+1.11%)
Feb 04, 2011	50.47	50.73	50.29	50.64	238,490	+0.24(+0.49%)
Feb 03, 2011	50.19	50.63	50.19	50.39	190,087	+0.07(+0.14%)
Feb 02, 2011	50.49	50.54	49.76	50.32	216,331	-0.35(-0.69%)

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.