Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teleflex Inc (NY: TFX )

217.64 -0.93 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 42.31 43.45 42.31 43.35 201,589 +1.26(+2.98%)
Jan 28, 2005 41.86 42.31 41.43 42.10 246,893 +0.38(+0.90%)
Jan 27, 2005 41.69 41.89 41.30 41.72 113,203 -0.01(-0.02%)
Jan 26, 2005 41.57 41.87 41.21 41.73 179,580 +0.20(+0.47%)
Jan 25, 2005 41.57 41.97 41.49 41.53 163,191 +0.00(+0.00%)
Jan 24, 2005 41.52 41.69 41.26 41.53 193,160 -0.08(-0.18%)
Jan 21, 2005 42.04 42.37 41.54 41.61 132,519 -0.39(-0.94%)
Jan 20, 2005 42.50 42.50 41.90 42.00 172,322 -0.52(-1.23%)
Jan 19, 2005 42.95 43.14 42.40 42.52 136,851 -0.38(-0.90%)
Jan 18, 2005 42.43 42.96 42.01 42.91 138,372 +0.52(+1.23%)
Jan 14, 2005 42.33 42.62 42.11 42.39 219,968 +0.10(+0.24%)
Jan 13, 2005 42.63 42.82 42.19 42.28 275,926 -0.36(-0.84%)
Jan 12, 2005 42.80 42.83 42.53 42.64 376,369 -0.20(-0.48%)
Jan 11, 2005 42.89 42.98 42.49 42.85 247,596 -0.03(-0.08%)
Jan 10, 2005 42.71 43.46 42.68 42.88 230,972 +0.05(+0.12%)
Jan 07, 2005 43.07 43.17 42.48 42.83 158,742 -0.26(-0.59%)
Jan 06, 2005 43.05 43.37 43.00 43.09 295,593 +0.17(+0.40%)
Jan 05, 2005 42.77 43.30 42.75 42.92 483,837 -0.03(-0.06%)
Jan 04, 2005 43.28 43.51 42.77 42.94 392,524 -0.35(-0.81%)
Jan 03, 2005 44.42 44.53 43.21 43.29 283,301 -1.08(-2.43%)
Dec 31, 2004 44.29 44.60 44.21 44.37 119,056 -0.01(-0.02%)
Dec 30, 2004 44.03 44.50 43.85 44.38 127,368 +0.25(+0.56%)
Dec 29, 2004 44.25 44.28 43.96 44.13 152,538 -0.18(-0.40%)
Dec 28, 2004 44.03 44.36 44.03 44.31 230,738 +0.20(+0.46%)
Dec 27, 2004 44.34 44.44 44.05 44.10 260,941 -0.22(-0.50%)
Dec 23, 2004 44.22 44.49 44.17 44.33 522,703 +0.06(+0.14%)
Dec 22, 2004 44.00 44.68 44.00 44.27 147,972 +0.18(+0.41%)
Dec 21, 2004 43.86 44.12 43.56 44.09 138,138 +0.33(+0.76%)
Dec 20, 2004 43.73 43.98 43.34 43.75 277,916 +0.14(+0.31%)
Dec 17, 2004 42.75 43.65 42.27 43.62 545,765 -0.27(-0.62%)
Dec 16, 2004 44.36 44.41 43.80 43.89 311,631 -0.62(-1.38%)
Dec 15, 2004 44.42 44.56 44.22 44.50 272,648 -0.03(-0.08%)
Dec 14, 2004 43.65 44.57 43.65 44.54 217,510 +0.72(+1.64%)
Dec 13, 2004 43.56 43.99 43.53 43.82 247,596 +0.29(+0.67%)
Dec 10, 2004 43.52 43.72 43.24 43.53 230,153 -0.13(-0.29%)
Dec 09, 2004 43.44 43.78 43.05 43.66 191,638 +0.09(+0.22%)
Dec 08, 2004 43.31 43.81 43.01 43.56 308,588 +0.22(+0.51%)
Dec 07, 2004 43.39 43.52 43.22 43.34 317,133 -0.12(-0.28%)
Dec 06, 2004 43.47 43.65 42.80 43.46 202,408 -0.01(-0.02%)
Dec 03, 2004 43.56 43.78 43.16 43.47 161,200 -0.22(-0.51%)
Dec 02, 2004 43.86 44.09 43.45 43.69 227,694 -0.15(-0.35%)
Dec 01, 2004 43.14 43.94 43.14 43.85 197,959 +0.71(+1.64%)
Nov 30, 2004 43.14 43.33 42.94 43.14 400,368 -0.13(-0.30%)
Nov 29, 2004 43.00 43.56 42.90 43.27 334,459 +0.48(+1.12%)
Nov 26, 2004 42.71 42.96 42.59 42.79 91,312 -0.05(-0.12%)
Nov 24, 2004 42.69 43.18 42.59 42.84 297,583 +0.15(+0.34%)
Nov 23, 2004 42.50 42.74 42.27 42.69 344,176 +0.24(+0.56%)
Nov 22, 2004 42.00 42.48 41.92 42.45 229,216 +0.26(+0.61%)
Nov 19, 2004 41.86 44.55 41.76 42.20 386,788 +0.34(+0.82%)
Nov 18, 2004 41.77 42.08 41.51 41.86 173,610 +0.05(+0.12%)
Nov 17, 2004 41.86 42.25 41.62 41.81 217,510 +0.15(+0.35%)
Nov 16, 2004 42.28 42.38 41.55 41.66 249,820 -0.71(-1.67%)
Nov 15, 2004 42.13 42.41 41.77 42.37 278,853 +0.05(+0.12%)
Nov 12, 2004 42.50 42.50 42.03 42.32 241,977 -0.13(-0.30%)
Nov 11, 2004 42.20 42.58 41.51 42.45 971,654 +2.21(+5.50%)
Nov 10, 2004 40.06 40.45 39.98 40.23 168,576 +0.05(+0.13%)
Nov 09, 2004 40.02 40.59 39.92 40.18 261,410 +0.03(+0.09%)
Nov 08, 2004 40.92 40.92 40.06 40.15 219,617 -0.90(-2.19%)
Nov 05, 2004 40.53 41.36 40.52 41.04 473,301 +0.91(+2.26%)
Nov 04, 2004 39.29 40.32 39.26 40.14 310,695 +0.74(+1.89%)
Nov 03, 2004 38.74 39.52 38.74 39.40 276,394 +0.96(+2.49%)
Nov 02, 2004 38.20 38.96 38.20 38.44 271,594 +0.44(+1.17%)
Nov 01, 2004 37.20 38.14 37.13 38.00 256,844 +0.59(+1.58%)
Oct 29, 2004 37.67 37.94 37.35 37.41 247,479 -0.26(-0.68%)
Oct 28, 2004 38.17 38.17 37.59 37.66 337,152 -0.50(-1.32%)
Oct 27, 2004 37.12 38.17 37.12 38.17 205,101 +1.06(+2.85%)
Oct 26, 2004 37.12 37.24 36.39 37.11 295,359 +0.12(+0.32%)
Oct 25, 2004 37.40 37.41 36.88 36.99 302,734 -0.45(-1.21%)
Oct 22, 2004 37.72 37.80 37.18 37.44 281,194 -0.27(-0.72%)
Oct 21, 2004 38.01 38.52 37.10 37.71 398,729 +0.42(+1.12%)
Oct 20, 2004 36.98 37.64 36.75 37.30 233,782 +0.31(+0.83%)
Oct 19, 2004 36.90 37.41 36.74 36.99 119,993 +0.06(+0.16%)
Oct 18, 2004 36.86 36.93 36.42 36.93 147,270 -0.10(-0.28%)
Oct 15, 2004 37.16 37.28 36.73 37.03 161,435 -0.13(-0.35%)
Oct 14, 2004 37.22 37.38 36.95 37.16 110,511 -0.02(-0.05%)
Oct 13, 2004 37.72 38.40 37.09 37.18 284,706 -0.55(-1.45%)
Oct 12, 2004 37.50 37.82 37.45 37.72 131,583 +0.19(+0.50%)
Oct 11, 2004 37.59 37.71 37.38 37.53 126,549 +0.03(+0.09%)
Oct 08, 2004 37.69 37.75 37.33 37.50 181,219 -0.17(-0.45%)
Oct 07, 2004 38.17 38.17 37.48 37.67 131,934 -0.50(-1.32%)
Oct 06, 2004 37.41 38.23 37.24 38.17 289,974 +0.89(+2.38%)
Oct 05, 2004 37.29 37.61 37.06 37.29 269,370 -0.12(-0.32%)
Oct 04, 2004 37.35 37.72 37.24 37.41 192,808 +0.08(+0.21%)
Oct 01, 2004 36.43 37.38 36.26 37.33 229,802 +1.02(+2.82%)
Sep 30, 2004 36.62 36.74 35.88 36.30 274,404 -0.32(-0.86%)
Sep 29, 2004 36.30 36.94 36.28 36.62 272,999 +0.27(+0.75%)
Sep 28, 2004 35.19 36.41 35.19 36.35 420,855 +1.11(+3.15%)
Sep 27, 2004 35.02 35.27 34.89 35.24 323,338 +0.00(+0.00%)
Sep 24, 2004 34.60 35.24 34.60 35.24 343,942 +0.45(+1.30%)
Sep 23, 2004 34.85 35.00 34.48 34.78 463,701 -0.21(-0.61%)
Sep 22, 2004 35.47 35.53 34.94 35.00 320,645 -0.60(-1.68%)
Sep 21, 2004 35.56 35.87 35.19 35.60 380,935 +0.07(+0.19%)
Sep 20, 2004 36.30 36.71 35.51 35.53 1,287,500 -4.10(-10.35%)
Sep 17, 2004 38.74 39.71 38.74 39.63 253,683 +0.97(+2.52%)
Sep 16, 2004 38.27 38.74 38.06 38.65 137,904 +0.43(+1.12%)
Sep 15, 2004 38.31 38.55 38.18 38.23 184,028 -0.23(-0.60%)
Sep 14, 2004 38.47 38.52 37.98 38.46 126,197 +0.06(+0.16%)
Sep 13, 2004 38.18 38.68 38.17 38.40 88,853 +0.26(+0.67%)
Sep 10, 2004 38.06 38.22 37.82 38.14 94,941 -0.05(-0.13%)
Sep 09, 2004 37.82 38.28 37.72 38.19 170,098 +0.38(+1.02%)
Sep 08, 2004 37.41 37.97 37.38 37.81 137,904 +0.39(+1.05%)
Sep 07, 2004 37.34 37.72 37.04 37.41 198,662 +0.08(+0.21%)
Sep 03, 2004 37.82 37.97 37.18 37.34 79,722 -0.48(-1.26%)
Sep 02, 2004 37.33 37.94 37.30 37.82 91,546 +0.38(+1.00%)
Sep 01, 2004 37.29 37.50 37.07 37.44 95,877 +0.09(+0.23%)
Aug 31, 2004 36.86 37.50 36.81 37.35 100,209 +0.58(+1.58%)
Aug 30, 2004 37.41 37.46 36.73 36.77 98,921 -0.77(-2.05%)
Aug 27, 2004 37.03 37.59 36.99 37.54 78,785 +0.44(+1.17%)
Aug 26, 2004 37.24 37.33 36.91 37.11 96,111 -0.18(-0.48%)
Aug 25, 2004 37.07 37.48 36.65 37.29 116,832 +0.29(+0.78%)
Aug 24, 2004 36.98 37.39 36.78 37.00 90,024 +0.23(+0.63%)
Aug 23, 2004 36.94 37.07 36.69 36.77 117,417 -0.18(-0.49%)
Aug 20, 2004 36.82 36.97 36.37 36.94 299,456 +0.22(+0.60%)
Aug 19, 2004 37.54 37.54 36.64 36.72 141,416 -0.94(-2.50%)
Aug 18, 2004 36.99 37.83 36.69 37.66 100,560 +0.62(+1.66%)
Aug 17, 2004 37.16 37.33 36.83 37.05 125,729 -0.02(-0.05%)
Aug 16, 2004 36.47 37.28 36.47 37.06 88,268 +0.52(+1.43%)
Aug 13, 2004 36.69 36.92 36.46 36.54 87,565 -0.03(-0.09%)
Aug 12, 2004 36.73 36.81 36.26 36.58 109,574 -0.21(-0.58%)
Aug 11, 2004 37.59 37.59 36.60 36.79 209,432 -0.88(-2.34%)
Aug 10, 2004 36.53 37.70 36.53 37.67 182,975 +1.36(+3.74%)
Aug 09, 2004 36.39 36.62 36.12 36.31 148,089 +0.07(+0.19%)
Aug 06, 2004 36.76 36.85 36.12 36.24 231,323 -0.61(-1.67%)
Aug 05, 2004 37.47 37.47 36.76 36.86 256,727 -0.62(-1.66%)
Aug 04, 2004 37.56 37.65 37.00 37.48 182,858 -0.09(-0.23%)
Aug 03, 2004 38.22 38.22 37.52 37.57 174,195 -0.65(-1.70%)
Aug 02, 2004 37.93 38.24 37.48 38.22 127,251 +0.25(+0.65%)
Jul 30, 2004 37.88 38.39 37.65 37.97 177,122 +0.02(+0.05%)
Jul 29, 2004 37.33 38.00 37.12 37.95 156,401 +0.67(+1.79%)
Jul 28, 2004 37.33 37.46 36.82 37.29 124,910 -0.15(-0.39%)
Jul 27, 2004 36.73 37.56 36.65 37.43 165,766 +0.63(+1.72%)
Jul 26, 2004 36.94 37.24 36.64 36.80 229,333 -0.15(-0.39%)
Jul 23, 2004 37.22 37.33 36.82 36.94 240,689 -0.26(-0.69%)
Jul 22, 2004 37.47 37.52 37.04 37.20 257,546 -0.26(-0.71%)
Jul 21, 2004 38.01 38.20 37.40 37.47 297,115 -0.47(-1.24%)
Jul 20, 2004 37.50 37.94 37.29 37.94 154,294 +0.33(+0.89%)
Jul 19, 2004 37.70 37.80 37.38 37.60 181,921 -0.20(-0.52%)
Jul 16, 2004 37.77 38.40 37.16 37.80 200,418 +0.15(+0.41%)
Jul 15, 2004 36.86 38.20 36.43 37.65 392,407 +0.62(+1.66%)
Jul 14, 2004 36.86 37.11 36.82 37.03 165,181 +0.04(+0.12%)
Jul 13, 2004 37.06 37.33 36.91 36.99 194,096 -0.26(-0.71%)
Jul 12, 2004 37.12 37.45 37.00 37.25 192,457 -0.02(-0.05%)
Jul 09, 2004 37.02 37.33 37.02 37.27 202,993 +0.24(+0.65%)
Jul 08, 2004 37.24 37.24 36.47 37.03 718,087 -0.21(-0.57%)
Jul 07, 2004 39.93 39.93 37.07 37.24 1,469,422 -3.79(-9.24%)
Jul 06, 2004 42.22 42.22 41.04 41.04 97,867 -1.17(-2.77%)
Jul 02, 2004 42.37 42.37 41.99 42.21 79,605 -0.04(-0.10%)
Jul 01, 2004 42.84 43.02 41.97 42.25 96,697 -0.59(-1.38%)
Jun 30, 2004 42.30 42.84 42.24 42.84 102,433 +0.47(+1.11%)
Jun 29, 2004 41.56 42.50 41.56 42.37 97,984 +0.81(+1.95%)
Jun 28, 2004 42.16 42.16 41.36 41.56 88,736 -0.17(-0.41%)
Jun 25, 2004 41.43 41.75 41.09 41.73 173,024 +0.23(+0.56%)
Jun 24, 2004 41.94 42.02 41.45 41.50 121,281 -0.55(-1.30%)
Jun 23, 2004 41.26 42.09 41.00 42.04 123,505 +0.91(+2.22%)
Jun 22, 2004 40.70 41.16 40.70 41.13 143,172 +0.27(+0.67%)
Jun 21, 2004 40.92 41.10 40.75 40.86 61,225 -0.21(-0.52%)
Jun 18, 2004 40.62 41.11 40.62 41.07 75,273 +0.27(+0.67%)
Jun 17, 2004 40.87 41.04 40.66 40.80 95,058 -0.25(-0.60%)
Jun 16, 2004 40.83 41.05 40.55 41.04 73,986 +0.17(+0.42%)
Jun 15, 2004 40.63 41.09 40.58 40.87 118,003 +0.26(+0.65%)
Jun 14, 2004 41.02 41.02 40.45 40.61 109,574 -0.50(-1.21%)
Jun 10, 2004 40.45 41.18 40.45 41.10 148,674 +0.74(+1.84%)
Jun 09, 2004 40.60 41.13 40.34 40.36 145,396 -0.30(-0.74%)
Jun 08, 2004 40.50 40.87 40.48 40.66 126,549 -0.05(-0.13%)
Jun 07, 2004 39.83 40.75 39.79 40.71 144,343 +0.92(+2.32%)
Jun 04, 2004 39.25 39.92 39.25 39.79 70,825 +0.59(+1.50%)
Jun 03, 2004 40.02 40.05 39.20 39.20 98,101 -0.78(-1.94%)
Jun 02, 2004 40.15 40.22 39.70 39.98 119,173 -0.09(-0.23%)
Jun 01, 2004 39.81 40.15 39.46 40.07 119,291 +0.38(+0.95%)
May 28, 2004 40.03 40.11 39.69 39.70 115,076 -0.33(-0.83%)
May 27, 2004 39.64 40.33 39.55 40.03 199,715 +0.48(+1.21%)
May 26, 2004 39.55 39.66 39.29 39.55 155,932 +0.04(+0.11%)
May 25, 2004 39.04 39.59 39.04 39.51 186,721 +0.35(+0.89%)
May 24, 2004 38.91 39.19 38.53 39.16 114,842 +0.31(+0.79%)
May 21, 2004 38.82 39.24 38.73 38.85 190,701 -0.05(-0.13%)
May 20, 2004 38.70 38.93 38.62 38.90 306,012 +0.20(+0.51%)
May 19, 2004 38.57 39.17 38.56 38.70 312,919 +0.22(+0.58%)
May 18, 2004 37.96 38.74 37.96 38.48 201,706 +0.61(+1.60%)
May 17, 2004 38.35 38.35 37.56 37.88 149,494 -0.56(-1.47%)
May 14, 2004 38.52 38.58 38.17 38.44 126,080 -0.17(-0.44%)
May 13, 2004 38.67 38.78 38.35 38.61 160,030 -0.06(-0.15%)
May 12, 2004 38.48 38.75 37.88 38.67 178,760 +0.13(+0.33%)
May 11, 2004 38.10 38.98 37.98 38.54 187,072 +0.57(+1.51%)
May 10, 2004 38.78 38.78 37.76 37.97 245,489 -0.90(-2.31%)
May 07, 2004 39.14 39.49 38.87 38.87 179,814 -0.34(-0.87%)
May 06, 2004 39.98 39.99 38.95 39.21 182,272 -0.85(-2.11%)
May 05, 2004 39.83 40.40 39.63 40.05 149,494 +0.26(+0.67%)
May 04, 2004 40.12 40.40 39.64 39.79 160,849 -0.33(-0.83%)
May 03, 2004 38.99 40.17 38.87 40.12 421,674 +1.13(+2.89%)
Apr 30, 2004 39.38 39.46 38.19 38.99 738,925 -0.25(-0.63%)
Apr 29, 2004 40.96 40.98 38.35 39.24 442,980 -1.72(-4.19%)
Apr 28, 2004 42.20 42.20 40.74 40.96 236,709 -1.32(-3.11%)
Apr 27, 2004 42.28 42.71 42.22 42.27 121,398 +0.08(+0.18%)
Apr 26, 2004 42.57 42.76 41.92 42.20 252,044 -0.29(-0.68%)
Apr 23, 2004 42.91 42.92 42.11 42.49 237,060 -0.42(-0.98%)
Apr 22, 2004 42.16 43.21 42.16 42.91 163,659 +0.85(+2.03%)
Apr 21, 2004 42.20 42.21 41.77 42.05 115,779 +0.07(+0.16%)
Apr 20, 2004 41.69 42.86 41.69 41.98 243,615 +0.29(+0.70%)
Apr 19, 2004 41.69 41.75 41.23 41.69 74,688 +0.00(+0.00%)
Apr 16, 2004 41.56 41.90 41.00 41.69 115,661 +0.21(+0.49%)
Apr 15, 2004 41.51 42.54 41.43 41.49 253,917 +0.17(+0.41%)
Apr 14, 2004 41.00 41.51 40.87 41.32 168,810 +0.44(+1.07%)
Apr 13, 2004 42.76 42.78 40.83 40.88 274,404 -1.79(-4.20%)
Apr 12, 2004 42.63 43.05 42.60 42.68 72,581 +0.14(+0.32%)
Apr 08, 2004 43.10 43.15 42.40 42.54 88,268 -0.54(-1.25%)
Apr 07, 2004 43.03 43.33 42.69 43.08 97,984 +0.03(+0.06%)
Apr 06, 2004 43.31 43.35 42.88 43.05 239,518 -0.44(-1.02%)
Apr 05, 2004 43.05 43.52 43.02 43.50 74,805 +0.53(+1.23%)
Apr 02, 2004 42.56 43.35 42.54 42.97 94,355 +0.62(+1.47%)
Apr 01, 2004 41.94 42.53 41.92 42.34 120,929 +0.29(+0.69%)
Mar 31, 2004 42.28 42.28 41.69 42.05 153,708 -0.16(-0.38%)
Mar 30, 2004 42.28 42.28 41.94 42.22 215,168 -0.23(-0.54%)
Mar 29, 2004 41.92 42.63 41.92 42.45 231,558 +0.53(+1.26%)
Mar 26, 2004 41.30 42.04 41.26 41.92 151,367 +0.62(+1.49%)
Mar 25, 2004 40.92 41.51 40.83 41.30 224,768 +0.52(+1.28%)
Mar 24, 2004 40.84 41.19 40.51 40.78 266,326 -0.05(-0.13%)
Mar 23, 2004 40.83 41.13 40.58 40.83 158,859 +0.10(+0.25%)
Mar 22, 2004 41.79 41.79 40.56 40.73 151,835 -1.14(-2.71%)
Mar 19, 2004 41.94 42.07 41.75 41.87 134,626 -0.16(-0.39%)
Mar 18, 2004 42.10 42.10 41.57 42.03 126,315 -0.02(-0.04%)
Mar 17, 2004 41.87 42.11 41.87 42.04 150,547 +0.19(+0.45%)
Mar 16, 2004 41.62 41.92 41.46 41.86 120,695 +0.37(+0.89%)
Mar 15, 2004 41.98 42.04 41.45 41.49 166,820 -0.45(-1.08%)
Mar 12, 2004 41.81 42.24 41.81 41.94 260,707 +0.13(+0.31%)
Mar 11, 2004 42.11 42.64 41.81 41.81 301,095 -0.42(-0.99%)
Mar 10, 2004 42.68 43.12 42.16 42.23 225,587 -0.53(-1.24%)
Mar 09, 2004 43.41 43.41 42.59 42.76 111,564 -0.48(-1.11%)
Mar 08, 2004 44.12 44.17 42.97 43.24 172,907 -0.96(-2.16%)
Mar 05, 2004 43.74 44.23 43.71 44.20 101,145 +0.40(+0.92%)
Mar 04, 2004 43.56 43.86 43.47 43.80 95,994 +0.16(+0.37%)
Mar 03, 2004 43.56 43.84 43.39 43.63 218,563 -0.88(-1.98%)
Mar 02, 2004 44.08 44.57 44.03 44.51 178,409 +0.51(+1.16%)
Mar 01, 2004 44.06 44.28 43.57 44.00 261,644 -0.05(-0.12%)
Feb 27, 2004 44.42 44.42 43.82 44.05 165,649 -0.48(-1.07%)
Feb 26, 2004 44.25 44.54 43.95 44.53 201,940 +0.48(+1.09%)
Feb 25, 2004 44.21 44.48 43.82 44.05 141,650 -0.19(-0.42%)
Feb 24, 2004 43.90 44.50 43.74 44.24 252,278 +0.34(+0.78%)
Feb 23, 2004 44.08 44.30 43.68 43.90 161,786 -0.28(-0.64%)
Feb 20, 2004 44.80 44.80 43.85 44.18 204,632 -0.66(-1.47%)
Feb 19, 2004 45.66 45.71 44.76 44.84 256,142 -0.91(-1.98%)
Feb 18, 2004 46.80 46.80 45.73 45.74 185,082 -1.08(-2.32%)
Feb 17, 2004 46.81 46.92 46.41 46.83 424,250 +0.38(+0.83%)
Feb 13, 2004 45.27 46.92 45.20 46.44 589,899 +0.60(+1.30%)
Feb 12, 2004 42.71 45.93 42.71 45.85 992,492 +3.99(+9.53%)
Feb 11, 2004 41.17 41.86 40.87 41.86 162,371 +0.58(+1.41%)
Feb 10, 2004 41.44 41.55 41.06 41.28 224,299 -0.38(-0.90%)
Feb 09, 2004 41.68 41.77 41.51 41.65 115,661 -0.08(-0.18%)
Feb 06, 2004 41.34 41.80 41.22 41.73 200,652 +0.32(+0.76%)
Feb 05, 2004 41.04 41.56 40.97 41.41 160,966 +0.30(+0.73%)
Feb 04, 2004 41.39 41.48 41.08 41.11 131,466 -0.49(-1.17%)
Feb 03, 2004 41.64 41.75 41.43 41.60 125,144 -0.43(-1.02%)
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.