Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	58.71	58.73	57.75	58.29	1,374,003	-0.34(-0.59%)
Nov 29, 2012	58.76	58.91	58.06	58.63	1,864,009	+0.23(+0.39%)
Nov 28, 2012	58.11	58.47	57.41	58.40	1,083,408	+0.07(+0.12%)
Nov 27, 2012	58.37	59.44	58.08	58.33	1,303,089	-0.11(-0.20%)
Nov 26, 2012	58.87	58.87	57.64	58.45	1,275,479	-0.61(-1.03%)
Nov 23, 2012	58.53	59.08	58.33	59.06	330,687	+0.72(+1.23%)
Nov 21, 2012	58.53	58.79	58.15	58.34	1,020,853	-0.24(-0.41%)
Nov 20, 2012	57.88	58.96	57.75	58.58	1,430,287	+0.42(+0.73%)
Nov 19, 2012	57.26	58.15	57.06	58.15	1,374,485	+1.22(+2.14%)
Nov 16, 2012	56.73	58.98	56.37	56.94	1,182,044	+0.17(+0.30%)
Nov 15, 2012	56.80	56.92	56.16	56.77	1,455,369	-0.08(-0.14%)
Nov 14, 2012	57.03	57.30	56.66	56.85	1,179,364	-0.09(-0.16%)
Nov 13, 2012	57.01	57.70	56.91	56.94	1,600,505	-0.23(-0.40%)
Nov 12, 2012	57.31	57.52	56.94	57.16	968,267	+0.01(+0.02%)
Nov 09, 2012	57.30	57.50	56.85	57.16	1,225,196	+0.02(+0.03%)
Nov 08, 2012	57.24	57.47	56.86	57.14	1,531,500	-0.14(-0.25%)
Nov 07, 2012	57.78	57.78	56.78	57.28	1,798,780	-1.04(-1.79%)
Nov 06, 2012	57.90	58.51	57.84	58.32	1,132,766	+0.29(+0.50%)
Nov 05, 2012	57.47	58.14	57.13	58.03	1,096,347	+0.56(+0.97%)
Nov 02, 2012	57.94	58.30	57.43	57.47	1,627,127	-0.44(-0.76%)
Nov 01, 2012	56.65	58.00	56.60	57.92	1,638,889	+1.18(+2.09%)
Oct 31, 2012	56.10	56.96	55.84	56.73	1,854,217	+0.58(+1.04%)
Oct 26, 2012	56.64	56.15	56.15	56.15	1,818,370	-0.38(-0.67%)
Oct 25, 2012	55.59	57.06	55.03	56.53	2,302,309	+1.50(+2.73%)
Oct 24, 2012	55.24	55.49	54.84	55.03	1,230,649	+0.12(+0.23%)
Oct 23, 2012	55.38	55.44	54.90	54.90	1,706,433	-0.49(-0.88%)
Oct 19, 2012	56.30	56.30	55.23	55.39	1,689,653	-1.09(-1.92%)
Oct 18, 2012	55.68	56.56	55.68	56.48	2,011,200	+0.02(+0.03%)
Oct 17, 2012	56.25	56.54	55.79	56.46	1,331,661	+0.12(+0.22%)
Oct 16, 2012	56.42	57.02	56.03	56.33	2,021,164	+0.52(+0.93%)
Oct 15, 2012	55.17	55.88	55.05	55.81	2,128,211	+0.80(+1.46%)
Oct 12, 2012	55.65	56.11	54.75	55.01	1,871,710	-0.57(-1.02%)
Oct 11, 2012	55.65	56.22	55.57	55.57	1,473,483	+0.26(+0.46%)
Oct 10, 2012	56.08	56.11	54.98	55.32	2,979,891	-1.01(-1.79%)
Oct 09, 2012	58.71	58.71	56.33	56.33	3,933,234	-2.71(-4.59%)
Oct 08, 2012	58.98	59.39	58.65	59.04	1,379,523	-0.05(-0.09%)
Oct 05, 2012	59.74	59.89	58.96	59.09	1,876,507	-0.34(-0.58%)
Oct 04, 2012	59.63	59.71	59.14	59.44	1,713,344	-0.02(-0.03%)
Oct 03, 2012	59.68	59.91	59.39	59.45	1,438,452	-0.03(-0.04%)
Oct 02, 2012	59.97	60.18	59.25	59.48	1,959,169	-0.49(-0.81%)
Oct 01, 2012	59.88	60.96	59.74	59.97	1,809,986	+0.22(+0.37%)
Sep 28, 2012	58.82	59.87	58.76	59.74	1,860,335	+0.41(+0.68%)
Sep 27, 2012	58.91	59.51	58.76	59.34	747,375	+0.60(+1.02%)
Sep 26, 2012	59.10	59.20	58.61	58.74	1,182,548	-0.33(-0.55%)
Sep 25, 2012	59.74	59.99	59.06	59.06	1,510,604	-0.45(-0.76%)
Sep 24, 2012	59.23	59.61	58.99	59.52	1,554,243	+0.08(+0.13%)
Sep 21, 2012	59.11	59.66	58.95	59.44	1,627,927	+0.61(+1.03%)
Sep 20, 2012	58.97	59.18	58.52	58.83	877,506	-0.33(-0.57%)
Sep 19, 2012	59.16	59.70	59.06	59.16	1,847,679	-0.04(-0.07%)
Sep 18, 2012	58.85	59.22	58.76	59.21	1,397,846	+0.23(+0.39%)
Sep 17, 2012	58.77	59.16	58.68	58.98	846,750	+0.03(+0.04%)
Sep 14, 2012	58.63	59.19	58.44	58.95	2,116,352	+0.24(+0.41%)
Sep 13, 2012	57.69	58.86	57.31	58.71	1,563,522	+1.02(+1.77%)
Sep 12, 2012	57.78	58.21	57.59	57.69	1,168,999	-0.04(-0.06%)
Sep 11, 2012	57.30	57.95	57.13	57.73	1,215,904	+0.48(+0.83%)
Sep 10, 2012	57.57	57.57	57.04	57.25	1,081,325	-0.22(-0.38%)
Sep 07, 2012	57.04	58.43	57.01	57.47	2,224,020	+1.03(+1.83%)
Sep 06, 2012	55.34	56.52	55.34	56.44	1,062,378	+1.28(+2.32%)
Sep 05, 2012	55.55	55.65	54.77	55.16	1,177,764	-0.35(-0.63%)

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.