Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	78.16	78.42	76.93	77.15	2,171,191	-0.82(-1.06%)
May 30, 2007	78.48	78.49	77.77	77.98	1,960,146	-0.53(-0.68%)
May 29, 2007	78.83	79.07	77.95	78.51	1,130,303	-0.10(-0.12%)
May 25, 2007	78.67	78.91	78.53	78.61	634,816	+0.13(+0.17%)
May 24, 2007	78.85	79.73	78.40	78.48	810,355	-0.31(-0.39%)
May 23, 2007	78.97	79.81	78.71	78.78	844,025	-0.28(-0.35%)
May 22, 2007	79.44	80.15	78.64	79.06	1,927,047	+0.14(+0.18%)
May 21, 2007	79.76	79.76	78.59	78.92	1,505,777	+0.03(+0.03%)
May 18, 2007	78.86	79.25	78.27	78.90	1,435,053	+0.13(+0.17%)
May 17, 2007	79.23	79.31	78.52	78.77	1,212,565	-0.60(-0.76%)
May 16, 2007	78.41	79.37	78.23	79.37	935,517	+1.02(+1.30%)
May 15, 2007	78.50	79.16	78.30	78.35	1,239,843	+0.11(+0.15%)
May 14, 2007	78.83	79.56	78.05	78.24	2,036,502	-0.59(-0.74%)
May 11, 2007	78.99	79.05	78.45	78.83	877,009	-0.33(-0.42%)
May 10, 2007	79.18	79.52	78.50	79.16	1,466,133	-0.56(-0.70%)
May 09, 2007	79.38	79.88	78.89	79.72	1,151,731	+0.04(+0.05%)
May 08, 2007	79.12	79.91	78.76	79.68	1,482,935	+0.17(+0.21%)
May 07, 2007	79.25	79.82	79.22	79.51	845,342	+0.30(+0.38%)
May 04, 2007	79.73	80.39	78.80	79.21	1,800,449	-0.40(-0.51%)
May 03, 2007	78.33	79.73	77.91	79.62	2,506,225	+1.64(+2.10%)
May 02, 2007	77.54	78.20	77.30	77.98	3,074,670	+0.30(+0.38%)
May 01, 2007	78.53	78.57	76.96	77.68	4,075,935	-1.59(-2.01%)
Apr 30, 2007	79.74	80.26	79.13	79.27	1,487,965	-0.46(-0.57%)
Apr 27, 2007	80.44	81.70	79.34	79.73	2,571,275	-0.76(-0.95%)
Apr 26, 2007	80.48	82.69	80.15	80.49	3,976,322	+2.72(+3.49%)
Apr 25, 2007	78.33	78.33	77.52	77.78	1,153,999	-0.14(-0.18%)
Apr 24, 2007	77.28	78.11	76.71	77.92	1,677,663	+0.96(+1.25%)
Apr 23, 2007	76.44	77.14	75.97	76.95	1,014,884	+0.68(+0.90%)
Apr 20, 2007	77.10	77.10	75.92	76.27	2,204,221	+0.05(+0.07%)
Apr 19, 2007	77.43	77.79	75.53	76.22	1,839,088	-1.63(-2.09%)
Apr 18, 2007	77.93	78.12	77.02	77.85	1,490,825	-0.56(-0.72%)
Apr 17, 2007	77.50	78.80	77.38	78.41	1,225,805	+0.74(+0.95%)
Apr 16, 2007	77.32	77.95	77.01	77.67	1,074,120	+0.60(+0.78%)
Apr 13, 2007	78.03	78.29	76.90	77.07	1,101,969	-0.91(-1.17%)
Apr 12, 2007	77.28	78.04	76.93	77.98	825,844	+0.70(+0.91%)
Apr 11, 2007	77.66	77.66	76.67	77.28	1,129,673	-0.25(-0.33%)
Apr 10, 2007	77.37	77.96	77.24	77.53	1,185,858	+0.16(+0.20%)
Apr 09, 2007	78.02	78.02	76.66	77.37	878,493	+0.23(+0.30%)
Apr 05, 2007	77.19	77.29	76.68	77.15	877,352	-0.10(-0.12%)
Apr 04, 2007	76.22	77.42	75.97	77.24	1,454,987	+0.84(+1.10%)
Apr 03, 2007	75.31	76.55	75.29	76.40	1,780,270	+1.31(+1.75%)
Apr 02, 2007	75.13	75.52	74.64	75.09	846,910	+0.25(+0.34%)
Mar 30, 2007	74.91	75.35	74.59	74.83	1,264,187	-0.28(-0.37%)
Mar 29, 2007	75.48	75.69	74.74	75.11	924,843	+0.18(+0.25%)
Mar 28, 2007	74.96	75.31	74.47	74.93	1,005,525	-0.22(-0.29%)
Mar 27, 2007	75.35	75.63	74.86	75.15	1,178,781	-0.40(-0.53%)
Mar 26, 2007	76.09	76.29	75.25	75.55	1,410,909	-0.55(-0.73%)
Mar 23, 2007	76.27	76.36	75.63	76.10	1,040,450	-0.11(-0.14%)
Mar 22, 2007	76.40	76.43	75.86	76.21	1,856,969	-0.04(-0.05%)
Mar 21, 2007	76.61	76.61	75.36	76.24	2,561,239	-0.69(-0.90%)
Mar 20, 2007	75.88	77.26	75.53	76.94	2,181,796	+1.45(+1.93%)
Mar 19, 2007	75.22	75.61	74.78	75.48	963,409	+0.60(+0.80%)
Mar 16, 2007	75.31	75.59	74.60	74.89	1,444,829	-0.18(-0.23%)
Mar 15, 2007	74.72	75.15	74.41	75.06	818,594	+0.17(+0.22%)
Mar 14, 2007	74.50	75.31	74.21	74.89	1,630,526	+0.48(+0.65%)
Mar 13, 2007	74.76	75.52	74.11	74.41	1,470,737	-0.35(-0.47%)
Mar 12, 2007	73.67	74.91	73.52	74.76	1,278,535	+0.64(+0.86%)
Mar 09, 2007	74.39	74.47	73.88	74.12	924,375	-0.20(-0.27%)
Mar 08, 2007	73.51	74.46	73.29	74.32	1,629,955	+1.12(+1.53%)
Mar 07, 2007	73.38	74.04	73.00	73.20	921,408	-0.19(-0.26%)
Mar 06, 2007	73.07	73.60	72.55	73.40	1,410,817	+0.54(+0.75%)
Mar 05, 2007	72.63	73.13	72.48	72.85	1,933,553	-0.67(-0.91%)
Mar 02, 2007	73.55	74.18	73.17	73.52	1,581,676	-0.01(-0.01%)

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.