Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	118.76	118.94	117.80	118.45	1,253,836	-0.24(-0.20%)
Aug 30, 2016	119.96	120.02	117.76	118.69	1,196,195	-0.66(-0.55%)
Aug 29, 2016	118.55	119.69	118.41	119.35	936,925	+0.99(+0.83%)
Aug 26, 2016	117.53	118.52	116.65	118.36	1,508,920	+1.23(+1.05%)
Aug 25, 2016	116.53	117.75	116.20	117.13	1,389,608	+0.33(+0.28%)
Aug 24, 2016	118.67	119.44	116.58	116.80	1,546,604	-1.80(-1.52%)
Aug 23, 2016	117.61	118.72	117.47	118.60	1,316,207	+1.38(+1.18%)
Aug 22, 2016	116.84	117.56	115.97	117.22	872,935	+0.44(+0.38%)
Aug 19, 2016	116.63	116.95	115.90	116.78	1,120,713	-0.22(-0.19%)
Aug 18, 2016	116.94	117.28	116.42	117.00	1,329,081	+0.22(+0.19%)
Aug 17, 2016	117.80	118.04	116.15	116.78	1,544,612	-0.47(-0.41%)
Aug 16, 2016	118.24	118.34	117.26	117.26	1,319,781	-1.47(-1.24%)
Aug 15, 2016	118.34	118.75	118.25	118.73	1,513,892	+0.52(+0.44%)
Aug 12, 2016	118.45	118.79	117.68	118.21	948,870	-0.15(-0.12%)
Aug 11, 2016	117.91	118.79	117.91	118.35	2,416,700	+0.53(+0.45%)
Aug 10, 2016	117.90	118.72	116.87	117.82	5,017,924	-3.81(-3.13%)
Aug 09, 2016	120.50	121.72	120.08	121.63	1,223,112	+1.31(+1.09%)
Aug 08, 2016	119.94	120.48	119.62	120.33	806,182	+0.24(+0.20%)
Aug 05, 2016	119.93	120.26	119.44	120.09	829,530	+0.45(+0.37%)
Aug 04, 2016	119.38	119.80	118.33	119.64	1,060,510	+0.44(+0.37%)
Aug 03, 2016	119.45	119.53	118.78	119.20	1,042,078	-0.15(-0.12%)
Aug 02, 2016	119.60	120.05	118.48	119.35	1,126,235	-0.43(-0.36%)
Aug 01, 2016	119.61	120.25	119.22	119.78	1,554,821	-0.07(-0.06%)
Jul 29, 2016	116.50	120.03	116.48	119.85	2,142,937	+3.35(+2.88%)
Jul 28, 2016	115.61	118.43	115.17	116.50	2,887,795	+4.38(+3.90%)
Jul 27, 2016	112.98	113.17	111.16	112.12	1,710,515	-0.86(-0.76%)
Jul 26, 2016	112.73	113.21	112.02	112.98	1,540,823	+0.25(+0.22%)
Jul 25, 2016	113.77	113.77	112.73	112.73	1,194,176	-1.03(-0.91%)
Jul 22, 2016	114.05	114.17	112.12	113.77	1,677,162	-0.74(-0.65%)
Jul 21, 2016	115.11	116.22	114.24	114.50	1,213,912	-1.10(-0.95%)
Jul 20, 2016	114.54	115.76	114.40	115.60	925,378	+1.80(+1.58%)
Jul 19, 2016	114.01	114.50	113.14	113.80	1,280,935	-0.27(-0.24%)
Jul 18, 2016	114.48	115.23	113.82	114.08	1,292,728	-0.55(-0.48%)
Jul 15, 2016	115.75	115.88	114.38	114.62	926,991	-0.80(-0.69%)
Jul 14, 2016	115.23	115.75	114.76	115.42	1,109,936	+0.66(+0.57%)
Jul 13, 2016	114.55	114.82	114.17	114.76	1,154,729	+0.10(+0.09%)
Jul 12, 2016	114.35	115.32	114.10	114.66	1,187,927	+0.35(+0.30%)
Jul 11, 2016	114.05	114.69	113.67	114.31	1,335,208	+0.17(+0.15%)
Jul 08, 2016	112.35	114.22	111.52	114.14	1,499,417	+2.62(+2.35%)
Jul 07, 2016	111.13	112.23	111.11	111.52	1,623,309	+0.22(+0.20%)
Jul 06, 2016	109.51	111.38	109.06	111.30	2,010,923	+1.67(+1.53%)
Jul 05, 2016	110.21	110.24	108.96	109.62	1,301,392	-0.67(-0.60%)
Jul 01, 2016	110.25	110.29	110.29	110.29	944,608	+0.27(+0.25%)
Jun 30, 2016	109.37	110.02	108.47	110.02	1,640,134	+1.12(+1.03%)
Jun 29, 2016	108.06	109.06	107.72	108.89	1,432,863	+1.67(+1.56%)
Jun 28, 2016	106.58	107.31	105.58	107.22	1,509,208	+1.81(+1.72%)
Jun 27, 2016	106.48	106.67	104.29	105.41	1,889,486	-1.23(-1.16%)
Jun 24, 2016	107.64	108.67	106.38	106.65	7,247,646	-3.87(-3.50%)
Jun 23, 2016	109.10	110.51	108.90	110.51	2,124,786	+2.09(+1.93%)
Jun 22, 2016	108.21	109.24	108.05	108.42	1,566,161	+0.26(+0.24%)
Jun 21, 2016	108.16	108.58	107.46	108.16	2,708,038	+0.86(+0.80%)
Jun 20, 2016	107.18	108.57	107.01	107.31	2,879,822	+1.07(+1.00%)
Jun 17, 2016	106.41	106.60	105.30	106.24	2,450,069	-0.21(-0.20%)
Jun 16, 2016	105.87	106.51	104.84	106.45	2,344,615	+0.26(+0.25%)
Jun 15, 2016	106.71	106.85	105.92	106.18	2,019,796	-0.36(-0.34%)
Jun 14, 2016	104.92	106.56	104.92	106.55	6,788,957	-1.30(-1.20%)
Jun 13, 2016	108.05	109.41	107.78	107.84	1,729,411	-0.90(-0.83%)
Jun 10, 2016	108.50	108.78	107.82	108.75	1,204,772	-0.16(-0.14%)
Jun 09, 2016	108.81	109.57	108.36	108.90	1,222,518	-0.33(-0.30%)
Jun 08, 2016	108.93	109.52	107.72	109.23	1,807,524	+0.30(+0.28%)
Jun 07, 2016	110.41	110.47	106.00	108.93	4,528,884	-1.92(-1.74%)
Jun 06, 2016	111.10	111.54	110.50	110.85	2,326,282	-0.26(-0.23%)
Jun 03, 2016	111.93	111.97	110.57	111.11	1,367,024	-0.99(-0.89%)
Jun 02, 2016	111.41	112.10	110.97	112.10	945,369	+0.69(+0.62%)

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.