Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.59	39.07	38.34	39.03	3,111,182	+0.38(+0.97%)
May 28, 2009	39.59	40.04	38.46	38.66	2,530,674	-0.74(-1.89%)
May 27, 2009	39.51	40.35	39.30	39.40	2,241,747	-0.28(-0.71%)
May 26, 2009	38.62	39.80	38.09	39.68	1,909,796	+0.90(+2.33%)
May 22, 2009	38.73	39.30	38.48	38.78	1,257,015	-0.05(-0.14%)
May 21, 2009	39.33	39.40	38.61	38.83	1,410,803	-0.90(-2.27%)
May 20, 2009	39.91	40.30	39.66	39.73	2,149,601	+0.01(+0.02%)
May 19, 2009	38.82	39.92	38.82	39.73	2,688,649	+0.74(+1.91%)
May 18, 2009	38.39	39.01	38.14	38.98	2,408,636	+0.68(+1.78%)
May 15, 2009	38.24	38.66	37.98	38.30	1,890,219	-0.09(-0.23%)
May 14, 2009	37.71	38.51	37.63	38.38	2,131,014	+0.81(+2.14%)
May 13, 2009	38.45	38.67	37.49	37.58	3,454,047	-1.25(-3.23%)
May 12, 2009	39.65	40.09	38.30	38.83	3,654,991	-0.81(-2.03%)
May 11, 2009	40.03	40.61	39.43	39.64	3,144,825	-1.24(-3.04%)
May 08, 2009	40.86	41.54	40.57	40.88	2,283,855	+0.32(+0.80%)
May 07, 2009	39.44	40.83	38.72	40.56	4,625,438	+1.48(+3.79%)
May 06, 2009	38.50	39.47	38.10	39.08	3,319,277	+0.73(+1.90%)
May 05, 2009	38.41	39.00	38.11	38.35	1,882,263	-0.43(-1.11%)
May 04, 2009	38.22	38.84	37.79	38.78	3,122,962	+1.02(+2.69%)
May 01, 2009	38.48	38.73	37.50	37.76	2,731,258	-0.78(-2.02%)
Apr 30, 2009	39.02	39.48	38.24	38.54	2,520,214	-0.21(-0.54%)
Apr 29, 2009	38.43	39.28	37.95	38.75	1,930,686	+0.76(+2.01%)
Apr 28, 2009	38.26	38.48	37.56	37.99	2,620,500	-0.38(-0.98%)
Apr 27, 2009	38.16	39.00	37.77	38.37	2,391,667	-0.73(-1.86%)
Apr 24, 2009	37.86	39.40	37.72	39.09	3,672,064	+1.65(+4.40%)
Apr 23, 2009	37.07	38.57	36.99	37.45	3,940,658	+0.39(+1.06%)
Apr 22, 2009	36.47	37.69	36.43	37.05	2,486,502	+0.18(+0.48%)
Apr 21, 2009	36.55	37.16	35.94	36.88	2,834,539	+0.14(+0.38%)
Apr 20, 2009	37.20	38.08	36.60	36.74	3,685,920	-0.90(-2.40%)
Apr 17, 2009	36.42	37.79	36.36	37.64	2,754,750	+1.37(+3.77%)
Apr 16, 2009	36.49	36.54	35.77	36.27	2,137,058	+0.17(+0.46%)
Apr 15, 2009	35.79	36.33	35.33	36.11	3,080,578	-0.12(-0.34%)
Apr 14, 2009	34.25	36.41	34.14	36.23	4,440,468	+1.85(+5.38%)
Apr 13, 2009	33.66	34.57	33.50	34.38	1,625,564	+0.40(+1.19%)
Apr 09, 2009	34.60	34.60	33.36	33.98	2,189,614	+0.91(+2.76%)
Apr 08, 2009	33.06	34.21	32.79	33.07	2,325,289	+0.62(+1.92%)
Apr 07, 2009	31.98	32.93	31.85	32.44	1,572,407	+0.00(+0.00%)
Apr 06, 2009	31.68	32.52	31.68	32.44	2,228,853	+0.16(+0.49%)
Apr 03, 2009	33.53	33.62	32.02	32.29	2,669,004	-1.12(-3.36%)
Apr 02, 2009	32.80	33.88	32.53	33.41	2,179,038	+1.10(+3.39%)
Apr 01, 2009	31.83	32.37	30.98	32.31	2,069,969	+0.33(+1.04%)
Mar 31, 2009	32.29	32.55	31.89	31.98	2,693,606	-0.13(-0.41%)
Mar 30, 2009	32.57	32.90	31.71	32.11	2,033,703	-0.77(-2.34%)
Mar 26, 2009	32.30	32.88	31.63	32.88	1,986,282	+0.95(+2.99%)
Mar 25, 2009	31.68	32.58	31.07	31.93	1,989,439	+0.16(+0.50%)
Mar 24, 2009	31.45	32.16	31.31	31.77	1,890,810	-0.04(-0.11%)
Mar 23, 2009	31.16	31.80	31.02	31.80	2,537,058	+1.16(+3.77%)
Mar 20, 2009	30.82	31.49	30.39	30.65	2,562,902	-0.47(-1.52%)
Mar 19, 2009	32.24	32.48	30.67	31.12	2,888,494	-1.21(-3.76%)
Mar 18, 2009	31.75	32.79	31.68	32.34	2,786,377	+0.27(+0.84%)
Mar 17, 2009	32.07	32.45	31.66	32.07	2,375,298	-0.20(-0.62%)
Mar 16, 2009	31.85	33.25	31.84	32.27	2,911,370	+0.31(+0.96%)
Mar 13, 2009	30.96	32.09	30.78	31.96	0	+1.06(+3.43%)
Mar 12, 2009	29.26	31.05	29.06	30.90	3,237,844	+1.53(+5.22%)
Mar 11, 2009	29.45	29.94	28.94	29.37	2,682,162	+0.07(+0.24%)
Mar 10, 2009	28.44	29.43	28.17	29.30	3,785,266	+1.15(+4.08%)
Mar 09, 2009	28.30	29.02	27.89	28.15	3,857,141	-0.46(-1.62%)
Mar 06, 2009	27.76	29.32	26.87	28.62	0	-0.34(-1.18%)
Mar 05, 2009	30.16	30.16	28.75	28.96	4,213,787	-1.82(-5.92%)
Mar 04, 2009	30.39	31.32	29.84	30.78	3,896,712	+1.18(+4.00%)

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.