Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	48.41	48.57	48.03	48.28	2,772,784	-0.39(-0.81%)
Sep 29, 2003	48.64	49.15	48.33	48.67	3,635,642	+0.03(+0.05%)
Sep 26, 2003	48.07	48.78	47.93	48.64	1,794,081	+0.57(+1.18%)
Sep 25, 2003	48.91	48.91	47.86	48.07	2,211,813	-0.81(-1.65%)
Sep 24, 2003	48.80	49.94	48.71	48.88	2,981,194	+0.16(+0.32%)
Sep 23, 2003	47.58	48.92	47.31	48.72	2,390,091	+1.25(+2.64%)
Sep 22, 2003	46.99	47.53	46.80	47.47	1,592,291	+0.43(+0.91%)
Sep 19, 2003	47.62	47.62	46.64	47.04	1,689,419	-0.52(-1.09%)
Sep 18, 2003	47.31	47.83	47.08	47.56	1,747,970	+0.36(+0.76%)
Sep 17, 2003	46.15	47.43	45.92	47.20	2,704,988	+1.05(+2.28%)
Sep 16, 2003	46.07	46.16	45.90	46.15	1,693,642	+0.17(+0.36%)
Sep 15, 2003	46.00	46.20	45.85	45.98	1,163,487	+0.09(+0.19%)
Sep 12, 2003	45.64	45.93	45.29	45.89	1,234,707	+0.25(+0.56%)
Sep 11, 2003	45.87	46.00	45.54	45.64	1,602,106	-0.45(-0.97%)
Sep 10, 2003	46.45	46.60	45.99	46.09	1,990,734	-0.39(-0.83%)
Sep 09, 2003	47.01	47.01	46.38	46.47	2,170,953	-0.58(-1.23%)
Sep 08, 2003	46.48	47.18	46.34	47.05	1,254,338	+0.57(+1.23%)
Sep 05, 2003	46.94	47.31	46.44	46.48	1,761,324	-0.46(-0.99%)
Sep 04, 2003	46.44	47.31	46.44	46.94	1,839,392	+0.44(+0.94%)
Sep 03, 2003	46.66	46.92	46.44	46.51	2,800,519	-0.15(-0.32%)
Sep 02, 2003	45.56	46.66	45.38	46.66	5,457,800	+1.32(+2.92%)
Aug 29, 2003	45.14	45.64	44.98	45.33	1,684,511	+0.17(+0.37%)
Aug 28, 2003	45.55	45.55	44.01	45.17	4,351,151	+2.48(+5.81%)
Aug 27, 2003	42.89	42.98	42.55	42.69	2,490,872	-0.15(-0.35%)
Aug 26, 2003	42.47	42.91	42.21	42.84	1,621,395	+0.11(+0.27%)
Aug 25, 2003	42.75	42.80	42.28	42.72	1,098,659	-0.04(-0.08%)
Aug 22, 2003	42.92	42.93	42.49	42.76	2,122,560	-0.24(-0.55%)
Aug 21, 2003	42.32	43.04	42.28	42.99	6,336,978	+0.70(+1.66%)
Aug 20, 2003	42.70	43.21	42.01	42.29	4,257,903	-0.28(-0.66%)
Aug 19, 2003	42.84	42.84	42.51	42.57	1,779,585	-0.25(-0.57%)
Aug 18, 2003	42.45	42.93	42.26	42.82	2,585,375	+0.15(+0.35%)
Aug 15, 2003	43.15	43.15	42.45	42.67	1,354,663	-0.57(-1.32%)
Aug 14, 2003	43.33	43.55	42.84	43.24	2,307,344	-0.09(-0.20%)
Aug 13, 2003	43.84	43.84	43.22	43.33	1,848,180	-0.52(-1.18%)
Aug 12, 2003	43.05	44.19	42.67	43.84	2,378,792	+0.81(+1.87%)
Aug 11, 2003	43.24	43.35	42.76	43.04	1,426,567	-0.32(-0.73%)
Aug 08, 2003	43.76	43.90	43.26	43.35	2,044,492	-0.77(-1.75%)
Aug 07, 2003	43.81	44.25	43.58	44.12	3,699,785	-0.06(-0.14%)
Aug 06, 2003	42.19	44.95	42.19	44.18	10,682,537	+2.74(+6.62%)
Aug 05, 2003	41.42	41.63	41.14	41.44	1,040,450	-0.12(-0.30%)
Aug 04, 2003	41.35	41.77	40.74	41.56	904,288	+0.06(+0.15%)
Aug 01, 2003	41.99	42.13	41.46	41.50	1,118,632	-0.39(-0.92%)
Jul 31, 2003	42.06	42.34	41.62	41.89	1,421,774	-0.03(-0.06%)
Jul 30, 2003	42.72	42.89	41.79	41.92	1,659,744	-0.80(-1.87%)
Jul 29, 2003	41.84	43.10	41.82	42.71	2,607,403	+0.98(+2.35%)
Jul 28, 2003	40.97	41.86	40.57	41.73	1,779,471	+0.81(+1.97%)
Jul 25, 2003	40.35	40.95	40.02	40.93	1,703,229	+0.80(+1.99%)
Jul 24, 2003	40.52	40.83	39.98	40.13	2,111,146	+0.52(+1.31%)
Jul 23, 2003	39.75	39.78	39.16	39.61	1,160,291	-0.05(-0.13%)
Jul 22, 2003	39.59	39.77	39.09	39.66	1,093,751	+0.06(+0.15%)
Jul 21, 2003	39.70	39.80	39.40	39.60	729,433	-0.11(-0.29%)
Jul 18, 2003	39.78	39.80	39.56	39.72	1,062,592	+0.11(+0.29%)
Jul 17, 2003	38.86	39.73	38.86	39.60	1,699,349	+0.74(+1.92%)
Jul 16, 2003	39.25	39.30	38.28	38.86	1,243,495	-0.13(-0.34%)
Jul 15, 2003	39.30	39.30	38.74	38.99	1,129,703	-0.18(-0.47%)
Jul 14, 2003	39.51	39.55	39.03	39.17	1,376,690	-0.22(-0.56%)
Jul 11, 2003	39.70	39.70	39.12	39.39	990,916	-0.31(-0.77%)
Jul 10, 2003	38.88	39.70	38.61	39.70	1,530,430	+0.82(+2.12%)
Jul 09, 2003	39.66	39.84	38.79	38.88	1,415,610	-0.96(-2.42%)
Jul 08, 2003	40.08	40.13	39.66	39.84	890,135	-0.03(-0.07%)
Jul 07, 2003	39.76	39.87	39.34	39.87	1,011,574	+0.37(+0.93%)
Jul 03, 2003	40.01	40.01	39.25	39.50	1,058,940	-0.52(-1.29%)
Jul 02, 2003	39.76	40.10	39.50	40.01	1,268,263	+0.10(+0.24%)

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.