Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	104.89	106.20	104.30	105.59	2,159,363	+0.70(+0.67%)
Apr 28, 2016	105.81	107.42	104.63	104.89	2,723,074	-0.81(-0.77%)
Apr 27, 2016	105.38	106.71	105.18	105.70	1,511,649	+0.62(+0.59%)
Apr 26, 2016	104.89	105.39	104.40	105.08	1,021,418	+0.50(+0.48%)
Apr 25, 2016	104.08	104.89	103.74	104.58	1,118,611	-0.09(-0.09%)
Apr 22, 2016	104.54	105.08	104.17	104.67	1,082,829	+0.33(+0.32%)
Apr 21, 2016	104.44	105.75	103.73	104.34	1,349,122	-0.40(-0.38%)
Apr 20, 2016	103.83	105.26	103.39	104.74	1,423,648	+0.91(+0.88%)
Apr 19, 2016	104.09	104.52	103.47	103.83	1,282,134	+0.21(+0.20%)
Apr 18, 2016	103.67	103.93	103.02	103.62	1,256,396	-0.38(-0.37%)
Apr 15, 2016	104.89	104.93	102.22	104.00	1,980,434	-1.28(-1.21%)
Apr 14, 2016	104.25	105.58	104.03	105.28	1,697,638	+0.89(+0.86%)
Apr 13, 2016	102.00	104.44	101.84	104.39	2,787,046	+2.63(+2.58%)
Apr 12, 2016	100.05	101.92	99.76	101.76	2,081,850	+2.07(+2.08%)
Apr 11, 2016	99.47	100.06	99.12	99.69	1,530,580	+0.31(+0.31%)
Apr 08, 2016	98.96	99.57	98.96	99.38	1,446,372	+0.74(+0.75%)
Apr 07, 2016	98.33	98.69	97.75	98.64	1,857,708	+0.05(+0.06%)
Apr 06, 2016	96.55	99.02	96.36	98.59	1,502,152	+1.92(+1.99%)
Apr 05, 2016	96.74	97.75	96.25	96.66	1,478,462	-0.80(-0.82%)
Apr 04, 2016	98.25	99.07	97.18	97.46	1,672,762	-0.47(-0.48%)
Apr 01, 2016	96.96	98.18	96.52	97.93	1,818,498	+0.67(+0.69%)
Mar 31, 2016	97.48	97.79	96.91	97.25	1,450,289	-0.06(-0.07%)
Mar 30, 2016	97.05	97.60	96.62	97.32	1,486,880	+0.78(+0.81%)
Mar 29, 2016	95.25	96.63	94.81	96.53	1,081,624	+1.59(+1.67%)
Mar 28, 2016	95.78	96.39	94.42	94.95	861,106	+0.55(+0.58%)
Mar 24, 2016	94.26	94.40	94.40	94.40	936,728	-0.63(-0.66%)
Mar 23, 2016	95.17	95.55	94.44	95.03	1,012,956	+0.02(+0.02%)
Mar 22, 2016	94.05	95.38	93.88	95.01	1,035,530	+0.03(+0.03%)
Mar 21, 2016	94.78	95.30	93.99	94.98	772,124	-0.12(-0.12%)
Mar 18, 2016	94.32	95.29	93.93	95.10	1,518,537	+0.84(+0.89%)
Mar 17, 2016	94.65	95.49	93.64	94.26	833,206	-0.61(-0.64%)
Mar 16, 2016	94.73	95.63	94.03	94.87	1,013,208	-0.05(-0.05%)
Mar 15, 2016	94.99	95.59	94.73	94.92	1,428,362	-0.67(-0.70%)
Mar 14, 2016	94.64	95.98	94.42	95.59	2,156,544	+0.41(+0.43%)
Mar 11, 2016	92.69	95.18	92.69	95.18	2,530,675	+3.40(+3.71%)
Mar 10, 2016	92.41	92.41	91.38	91.78	2,033,010	+0.44(+0.48%)
Mar 09, 2016	91.59	92.12	91.05	91.34	821,941	-0.15(-0.17%)
Mar 08, 2016	91.00	92.10	90.47	91.50	1,380,120	-0.12(-0.13%)
Mar 07, 2016	89.60	91.65	89.53	91.62	2,123,609	+1.26(+1.40%)
Mar 04, 2016	89.25	90.84	89.03	90.35	1,246,328	+0.36(+0.40%)
Mar 03, 2016	88.29	90.15	88.29	89.99	1,321,162	+1.32(+1.49%)
Mar 02, 2016	88.66	89.18	87.49	88.67	1,174,118	+0.05(+0.05%)
Mar 01, 2016	88.27	88.93	86.85	88.62	1,631,047	+0.53(+0.60%)
Feb 29, 2016	88.72	89.38	87.96	88.09	1,643,511	-0.66(-0.74%)
Feb 26, 2016	88.18	89.40	87.87	88.75	1,168,985	+0.58(+0.66%)
Feb 25, 2016	86.47	88.17	86.11	88.17	1,597,236	+2.31(+2.69%)
Feb 24, 2016	85.06	86.10	84.52	85.86	958,454	+0.72(+0.84%)
Feb 23, 2016	86.26	86.89	84.56	85.14	1,588,767	-1.44(-1.66%)
Feb 22, 2016	87.03	87.39	86.09	86.58	1,222,179	+0.32(+0.37%)
Feb 19, 2016	86.39	86.53	85.62	86.26	788,449	-0.27(-0.32%)
Feb 18, 2016	86.78	87.34	86.17	86.53	933,353	-0.25(-0.29%)
Feb 17, 2016	85.64	87.22	85.48	86.78	1,411,547	+1.59(+1.87%)
Feb 16, 2016	83.64	85.24	83.28	85.19	1,446,457	+1.67(+2.00%)
Feb 12, 2016	80.49	83.52	83.52	83.52	1,335,200	+0.09(+0.11%)
Feb 11, 2016	83.56	84.10	82.64	83.43	1,656,579	-1.12(-1.32%)
Feb 10, 2016	83.80	86.04	83.80	84.55	1,405,647	+0.92(+1.10%)
Feb 09, 2016	83.36	84.33	82.59	83.63	1,923,764	-0.12(-0.14%)
Feb 08, 2016	86.40	86.58	82.18	83.75	3,105,374	-2.71(-3.14%)
Feb 05, 2016	87.41	87.80	86.18	86.46	4,343,424	-2.31(-2.60%)
Feb 04, 2016	88.88	89.71	88.34	88.77	1,716,454	+0.26(+0.30%)
Feb 03, 2016	89.84	89.96	87.22	88.50	1,558,382	-0.71(-0.80%)
Feb 02, 2016	89.57	90.42	89.00	89.21	1,324,016	-0.90(-1.00%)

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.