Historical Prices for Tekelec (TKLC)

Symbol:

Historical Data for Tekelec (TKLC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	12.43	13.06	11.74	12.86	1,099,670	0.11	0.86%
10/9/08	13.07	13.63	12.73	12.75	1,226,654	-0.08	-0.62%
10/8/08	12.40	13.35	12.01	12.83	2,379,982	0.34	2.72%
10/7/08	13.02	13.32	12.46	12.49	619,534	-0.37	-2.88%
10/6/08	13.32	13.32	12.28	12.86	1,023,813	-0.80	-5.86%
10/3/08	13.47	14.53	13.12	13.66	6,558,060	0.83	6.47%
10/2/08	13.31	13.49	12.73	12.83	662,262	-0.54	-4.04%
10/1/08	13.84	14.14	13.22	13.37	1,824,524	-0.62	-4.43%
9/30/08	13.99	14.04	13.69	13.99	1,194,521	0.16	1.16%
9/29/08	14.86	14.88	13.16	13.83	538,145	-1.23	-8.17%
9/26/08	14.74	15.13	14.62	15.06	905,576	0.20	1.35%
9/25/08	14.63	15.07	14.63	14.86	503,836	0.29	1.99%
9/24/08	14.78	15.55	14.51	14.57	335,006	-0.11	-0.75%
9/23/08	15.09	15.58	14.57	14.68	486,414	-0.42	-2.78%
9/22/08	15.36	15.70	15.00	15.10	449,989	-0.24	-1.56%
9/19/08	16.41	16.41	15.27	15.34	1,427,444	0.02	0.13%
9/18/08	14.88	15.39	14.50	15.32	1,082,864	0.82	5.66%
9/17/08	15.04	15.33	14.50	14.50	495,728	-0.83	-5.41%
9/16/08	15.13	15.50	14.7705	15.33	600,175	0.19	1.25%
9/15/08	15.29	15.70	15.01	15.14	296,319	-0.45	-2.89%
9/12/08	15.69	15.84	15.50	15.59	320,999	-0.18	-1.14%
9/11/08	15.80	15.87	15.48	15.77	415,458	-0.17	-1.07%
9/10/08	15.59	16.02	15.58	15.94	519,384	0.51	3.31%
9/9/08	15.90	16.43	15.43	15.43	750,691	-0.49	-3.08%
9/8/08	15.14	15.92	15.14	15.92	684,554	1.06	7.13%
9/5/08	15.22	15.24	14.83	14.86	743,989	-0.42	-2.75%
9/4/08	16.21	16.31	15.16	15.28	509,477	-1.00	-6.14%
9/3/08	15.89	16.53	15.89	16.28	516,207	0.38	2.39%
9/2/08	16.58	16.69	15.84	15.90	665,784	-0.51	-3.11%
8/29/08	16.63	16.63	16.22	16.41	336,185	-0.26	-1.56%
8/28/08	16.40	16.81	16.40	16.67	580,470	0.33	2.02%
8/27/08	15.76	16.52	15.74	16.34	602,445	0.58	3.68%
8/26/08	15.50	15.77	15.41	15.76	271,828	0.27	1.74%
8/25/08	15.95	15.95	15.42	15.49	279,988	-0.57	-3.55%
8/22/08	15.91	16.10	15.65	16.06	230,720	0.29	1.84%
8/21/08	15.65	15.90	15.56	15.77	444,945	-0.07	-0.44%
8/20/08	16.16	16.20	15.70	15.84	618,600	-0.21	-1.31%
8/19/08	16.22	16.42	15.95	16.05	230,048	-0.27	-1.65%
8/18/08	16.61	16.75	16.23	16.32	321,503	-0.36	-2.16%
8/15/08	16.96	16.96	16.50	16.68	396,747	-0.22	-1.30%
8/14/08	16.46	17.05	16.46	16.90	705,846	0.30	1.81%
8/13/08	16.68	16.73	16.32	16.60	545,430	-0.07	-0.42%
8/12/08	16.76	16.76	16.38	16.67	1,019,102	-0.09	-0.54%
8/11/08	16.69	16.99	16.43	16.76	1,107,882	0.09	0.54%
8/8/08	16.84	16.87	16.405	16.67	673,252	-0.18	-1.07%
8/7/08	17.00	17.1525	16.66	16.85	1,161,598	-0.09	-0.53%
8/6/08	17.00	17.59	16.64	16.94	1,807,251	0.80	4.96%
8/5/08	15.67	16.20	15.46	16.14	867,094	0.69	4.47%
8/4/08	15.60	15.715	15.14	15.45	455,038	-0.19	-1.21%
8/1/08	15.62	15.75	15.02	15.64	496,260	0.05	0.32%
7/31/08	15.25	15.93	15.25	15.59	396,572	0.09	0.58%
7/30/08	15.70	15.91	15.46	15.50	519,961	-0.10	-0.64%
7/29/08	15.51	15.82	15.51	15.60	432,908	0.18	1.17%
7/28/08	15.59	15.85	15.32	15.42	231,461	-0.28	-1.78%
7/25/08	15.40	15.83	15.19	15.70	337,207	0.48	3.15%
7/24/08	15.59	15.70	15.19	15.22	644,129	-0.30	-1.93%
7/23/08	15.56	15.72	15.37	15.52	234,023	-0.03	-0.19%
7/22/08	15.23	15.55	14.92	15.55	299,084	0.26	1.70%
7/21/08	15.21	15.36	14.79	15.29	249,224	0.17	1.12%
7/18/08	15.27	15.33	14.96	15.12	350,927	-0.14	-0.92%
7/17/08	14.91	15.28	14.79	15.26	766,967	0.44	2.97%
7/16/08	14.56	14.87	14.27	14.82	289,859	0.35	2.42%
7/15/08	14.29	14.81	14.14	14.47	353,751	0.01	0.07%