Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	55.24	56.18	55.11	55.11	8,403,841	+0.70(+1.29%)
Apr 27, 2006	55.36	55.78	52.79	54.41	8,662,356	-3.19(-5.54%)
Apr 26, 2006	56.95	58.79	56.95	57.60	2,362,585	-0.35(-0.60%)
Apr 25, 2006	58.65	58.66	57.70	57.95	1,733,133	-0.76(-1.30%)
Apr 24, 2006	58.02	59.38	57.74	58.71	2,193,666	+0.47(+0.81%)
Apr 21, 2006	59.36	60.28	57.90	58.24	2,578,984	+0.11(+0.18%)
Apr 20, 2006	58.27	58.73	57.79	58.13	1,083,593	-0.27(-0.47%)
Apr 19, 2006	58.88	59.05	58.29	58.40	1,499,613	-0.57(-0.97%)
Apr 18, 2006	57.67	59.11	57.61	58.97	1,465,830	+1.31(+2.26%)
Apr 17, 2006	57.70	57.91	57.42	57.67	1,144,997	-0.30(-0.51%)
Apr 13, 2006	57.38	59.04	57.67	57.97	1,474,504	+0.59(+1.02%)
Apr 12, 2006	57.76	58.13	56.97	57.38	2,622,583	-0.38(-0.65%)
Apr 11, 2006	57.83	58.26	57.44	57.76	1,196,814	-0.22(-0.38%)
Apr 10, 2006	57.78	58.41	57.70	57.98	1,220,326	+0.19(+0.33%)
Apr 07, 2006	58.25	58.78	57.62	57.78	2,146,072	-0.63(-1.08%)
Apr 06, 2006	58.83	58.94	58.06	58.41	1,536,251	-0.44(-0.74%)
Apr 05, 2006	58.97	59.35	58.71	58.85	2,495,780	-0.25(-0.43%)
Apr 04, 2006	59.19	59.56	58.95	59.11	3,081,518	-0.11(-0.19%)
Apr 03, 2006	59.23	59.41	58.77	59.22	1,388,675	-0.01(-0.01%)
Mar 31, 2006	59.18	59.44	58.93	59.23	3,589,189	+0.31(+0.52%)
Mar 30, 2006	58.40	59.40	58.40	58.92	1,882,763	+0.47(+0.81%)
Mar 29, 2006	57.30	58.62	57.30	58.45	2,168,328	+1.38(+2.41%)
Mar 28, 2006	57.61	57.77	56.84	57.07	2,111,945	-0.75(-1.30%)
Mar 27, 2006	59.01	60.06	57.53	57.83	3,338,892	-2.23(-3.72%)
Mar 24, 2006	60.45	60.72	59.92	60.06	920,266	-0.30(-0.49%)
Mar 23, 2006	60.72	60.72	59.02	60.36	1,757,101	-0.48(-0.79%)
Mar 22, 2006	60.06	60.88	59.98	60.84	831,356	+0.68(+1.14%)
Mar 21, 2006	60.85	61.26	59.93	60.16	1,214,505	-0.88(-1.44%)
Mar 20, 2006	60.83	61.48	60.65	61.03	1,847,952	+0.42(+0.69%)
Mar 17, 2006	60.53	60.86	60.02	60.61	1,378,403	+0.38(+0.63%)
Mar 16, 2006	60.45	60.78	60.17	60.24	818,687	+0.05(+0.09%)
Mar 15, 2006	60.24	60.42	59.93	60.18	1,933,553	+0.11(+0.18%)
Mar 14, 2006	60.15	60.53	59.76	60.08	1,529,403	+0.01(+0.01%)
Mar 13, 2006	59.45	60.22	59.42	60.07	1,450,307	+0.62(+1.05%)
Mar 10, 2006	58.95	59.65	58.95	59.45	1,438,666	+0.46(+0.79%)
Mar 09, 2006	59.75	59.84	58.92	58.98	929,055	-0.83(-1.39%)
Mar 08, 2006	59.36	59.95	58.47	59.82	1,430,105	+0.46(+0.77%)
Mar 07, 2006	59.59	60.02	59.22	59.36	1,005,981	-0.46(-0.76%)
Mar 06, 2006	59.86	60.45	59.42	59.82	710,487	-0.23(-0.38%)
Mar 03, 2006	59.67	60.58	59.23	60.04	1,320,879	-0.08(-0.13%)
Mar 02, 2006	60.48	60.88	59.98	60.12	969,230	-0.73(-1.20%)
Mar 01, 2006	60.54	61.21	60.02	60.85	1,060,994	+0.24(+0.39%)
Feb 28, 2006	61.62	61.32	60.19	60.61	1,175,700	-1.01(-1.64%)
Feb 27, 2006	60.98	61.88	60.88	61.62	906,000	+0.82(+1.35%)
Feb 24, 2006	60.54	60.98	60.04	60.80	963,523	+0.03(+0.04%)
Feb 23, 2006	61.07	61.43	60.38	60.77	1,434,899	-0.21(-0.34%)
Feb 22, 2006	60.98	61.45	60.75	60.98	1,271,915	+0.31(+0.51%)
Feb 21, 2006	61.07	61.10	60.17	60.67	1,353,293	-0.48(-0.79%)
Feb 17, 2006	60.31	61.42	60.12	61.16	1,704,827	+0.75(+1.25%)
Feb 16, 2006	59.84	60.40	59.77	60.40	1,099,115	+0.46(+0.76%)
Feb 15, 2006	60.19	60.47	59.65	59.95	1,246,235	-0.25(-0.41%)
Feb 14, 2006	60.31	60.66	59.64	60.19	1,142,144	+0.06(+0.10%)
Feb 13, 2006	60.05	60.17	59.42	60.13	744,385	+0.10(+0.16%)
Feb 10, 2006	60.14	60.14	59.36	60.03	1,172,846	+0.06(+0.10%)
Feb 09, 2006	59.18	60.63	58.97	59.97	1,752,992	+0.72(+1.21%)
Feb 08, 2006	58.93	59.40	58.49	59.25	1,390,501	+0.32(+0.55%)
Feb 07, 2006	58.53	60.59	58.29	58.93	3,012,809	+0.49(+0.84%)
Feb 06, 2006	58.81	58.91	57.56	58.44	1,804,695	-0.37(-0.63%)
Feb 03, 2006	59.45	59.80	58.54	58.81	1,864,616	-0.73(-1.22%)
Feb 02, 2006	59.40	59.97	58.85	59.53	2,574,761	-0.30(-0.50%)

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.