Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	108.37	110.32	107.64	110.31	2,751,436	+2.21(+2.05%)
Jun 27, 2019	107.85	108.61	107.71	108.09	1,216,675	+0.98(+0.92%)
Jun 26, 2019	109.32	109.38	106.77	107.11	1,721,830	-1.99(-1.82%)
Jun 25, 2019	110.01	110.51	108.94	109.10	945,883	-0.67(-0.61%)
Jun 24, 2019	110.59	110.68	109.38	109.78	902,682	-0.81(-0.74%)
Jun 21, 2019	112.09	112.33	110.32	110.59	2,280,045	-1.33(-1.19%)
Jun 20, 2019	111.25	112.32	108.57	111.92	1,582,339	+0.32(+0.28%)
Jun 19, 2019	110.36	112.21	110.04	111.60	1,214,511	+1.17(+1.06%)
Jun 18, 2019	110.96	111.35	110.20	110.43	980,453	+0.37(+0.33%)
Jun 17, 2019	109.73	110.47	109.20	110.06	998,097	+0.26(+0.24%)
Jun 14, 2019	112.01	112.28	109.26	109.80	1,418,771	-2.19(-1.95%)
Jun 13, 2019	112.84	112.98	111.35	111.99	876,012	-0.84(-0.75%)
Jun 12, 2019	112.49	113.39	112.19	112.83	839,794	+0.20(+0.17%)
Jun 11, 2019	114.93	115.62	111.56	112.64	807,597	-1.15(-1.01%)
Jun 10, 2019	113.44	114.30	112.71	113.79	761,093	+0.92(+0.81%)
Jun 07, 2019	113.04	113.22	111.68	112.87	811,750	+0.39(+0.35%)
Jun 06, 2019	111.06	112.95	110.50	112.48	1,285,568	+1.66(+1.49%)
Jun 05, 2019	110.67	111.78	109.58	110.82	1,329,408	+1.06(+0.96%)
Jun 04, 2019	107.75	109.93	106.93	109.77	1,167,196	+2.91(+2.72%)
Jun 03, 2019	106.69	107.92	106.05	106.86	1,054,170	+0.35(+0.32%)
May 31, 2019	104.48	106.78	104.19	106.51	1,477,066	+0.97(+0.92%)
May 30, 2019	105.11	106.15	104.75	105.54	672,679	+0.63(+0.60%)
May 29, 2019	104.95	105.93	103.93	104.91	1,315,283	+0.08(+0.07%)
May 28, 2019	107.18	107.51	104.71	104.84	878,008	-2.22(-2.08%)
May 24, 2019	106.65	107.57	106.58	107.06	617,289	+0.52(+0.49%)
May 23, 2019	107.50	107.71	105.11	106.54	1,275,375	-1.11(-1.03%)
May 22, 2019	108.51	108.53	107.14	107.65	1,181,852	-0.90(-0.83%)
May 21, 2019	109.16	109.40	108.49	108.55	1,313,973	+0.18(+0.16%)
May 20, 2019	108.32	109.14	107.67	108.37	1,337,478	-0.47(-0.43%)
May 17, 2019	109.30	110.25	108.07	108.84	1,430,430	-1.55(-1.41%)
May 16, 2019	111.23	111.88	110.01	110.39	1,140,974	-0.44(-0.40%)
May 15, 2019	110.55	111.44	109.52	110.83	819,008	-0.19(-0.17%)
May 14, 2019	111.28	112.23	110.87	111.02	803,632	+0.09(+0.08%)
May 13, 2019	112.03	112.56	109.87	110.93	1,157,170	-3.09(-2.71%)
May 10, 2019	113.48	114.39	111.06	114.03	1,051,777	+0.06(+0.05%)
May 09, 2019	113.49	114.29	112.23	113.97	866,792	-0.61(-0.53%)
May 08, 2019	115.40	115.45	114.24	114.58	754,292	-0.78(-0.67%)
May 07, 2019	116.45	117.06	114.51	115.36	1,105,323	-2.02(-1.72%)
May 06, 2019	114.22	117.46	113.88	117.38	1,013,896	+1.16(+1.00%)
May 03, 2019	115.93	117.03	115.39	116.22	910,798	+1.03(+0.89%)
May 02, 2019	113.04	115.55	112.44	115.19	1,533,407	+1.86(+1.64%)
May 01, 2019	115.08	115.28	113.10	113.33	1,268,485	-1.81(-1.57%)
Apr 30, 2019	112.97	115.24	112.66	115.14	1,617,673	+2.18(+1.93%)
Apr 29, 2019	114.71	115.60	112.22	112.96	2,264,615	-2.83(-2.45%)
Apr 26, 2019	116.86	118.45	111.72	115.80	3,988,154	-0.80(-0.69%)
Apr 25, 2019	115.99	117.28	115.05	116.60	1,543,222	+0.25(+0.22%)
Apr 24, 2019	116.01	117.40	114.99	116.35	1,315,761	+1.58(+1.38%)
Apr 23, 2019	113.42	115.63	112.90	114.77	1,377,290	+1.46(+1.29%)
Apr 22, 2019	111.54	114.40	111.40	113.31	1,641,723	+1.12(+1.00%)
Apr 18, 2019	111.87	113.08	110.34	112.19	1,522,098	+0.29(+0.26%)
Apr 17, 2019	117.65	117.65	111.26	111.90	2,500,877	-5.45(-4.65%)
Apr 16, 2019	120.52	121.11	117.11	117.35	984,517	-2.22(-1.86%)
Apr 15, 2019	120.07	120.56	119.33	119.57	917,051	-0.02(-0.02%)
Apr 12, 2019	120.49	120.77	119.43	119.59	1,069,426	-0.58(-0.48%)
Apr 11, 2019	120.59	120.61	119.38	120.17	940,136	-0.28(-0.23%)
Apr 10, 2019	120.25	121.23	120.24	120.45	959,282	+0.17(+0.14%)
Apr 09, 2019	119.97	121.27	119.76	120.28	1,266,225	-0.09(-0.08%)
Apr 08, 2019	120.53	120.54	118.74	120.38	1,348,264	+1.45(+1.22%)
Apr 05, 2019	118.44	119.24	118.15	118.93	849,615	+0.61(+0.51%)
Apr 04, 2019	118.33	118.99	117.67	118.32	873,860	+0.07(+0.06%)
Apr 03, 2019	119.77	120.35	118.06	118.25	2,029,571	-0.95(-0.80%)
Apr 02, 2019	119.53	119.53	118.54	119.20	953,740	-0.24(-0.20%)

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.