Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	35.48	36.37	35.48	36.12	1,549,490	+1.13(+3.23%)
Oct 30, 2002	35.05	35.19	34.77	34.98	757,853	+0.01(+0.02%)
Oct 29, 2002	35.31	35.54	34.83	34.98	1,128,448	-0.27(-0.77%)
Oct 28, 2002	36.12	36.19	35.13	35.25	660,839	-0.66(-1.83%)
Oct 25, 2002	36.14	36.32	35.48	35.91	1,588,410	+0.89(+2.55%)
Oct 24, 2002	36.40	36.80	34.79	35.01	1,830,033	-1.18(-3.27%)
Oct 23, 2002	35.83	36.48	35.75	36.19	1,869,638	+0.00(+0.00%)
Oct 22, 2002	36.23	36.97	35.79	36.19	2,931,431	-0.01(-0.02%)
Oct 21, 2002	36.36	36.47	35.70	36.20	1,550,517	-0.11(-0.31%)
Oct 18, 2002	37.67	37.67	36.27	36.32	1,406,708	-0.53(-1.43%)
Oct 17, 2002	36.58	37.06	36.28	36.84	2,224,596	+1.80(+5.12%)
Oct 16, 2002	34.92	35.46	34.42	35.05	1,904,905	+0.14(+0.40%)
Oct 15, 2002	36.45	36.54	34.77	34.91	2,849,483	-0.84(-2.35%)
Oct 14, 2002	34.07	35.85	34.07	35.75	1,950,445	+1.68(+4.94%)
Oct 11, 2002	34.06	34.54	33.70	34.07	1,717,725	+0.11(+0.34%)
Oct 10, 2002	34.17	34.31	33.75	33.95	5,855,102	+0.11(+0.34%)
Oct 09, 2002	33.66	34.35	33.46	33.84	1,689,647	+0.15(+0.44%)
Oct 08, 2002	33.85	33.96	33.47	33.69	1,739,410	+0.03(+0.10%)
Oct 07, 2002	33.78	34.39	32.94	33.65	1,444,829	+0.03(+0.08%)
Oct 04, 2002	34.04	34.36	33.37	33.63	1,032,232	-0.47(-1.39%)
Oct 03, 2002	33.95	34.70	33.71	34.10	1,930,585	+0.15(+0.44%)
Oct 02, 2002	33.72	34.38	33.66	33.95	1,425,768	+0.10(+0.28%)
Oct 01, 2002	33.53	33.95	33.16	33.85	1,256,393	+0.26(+0.78%)
Sep 30, 2002	33.85	33.88	33.29	33.59	1,408,648	-0.43(-1.26%)
Sep 27, 2002	34.08	34.49	33.95	34.02	1,332,749	-0.04(-0.13%)
Sep 26, 2002	34.21	34.21	33.83	34.07	1,362,310	-0.08(-0.23%)
Sep 25, 2002	32.68	34.26	32.56	34.14	2,348,318	+1.80(+5.58%)
Sep 24, 2002	34.27	34.27	32.22	32.34	3,314,125	-1.92(-5.60%)
Sep 23, 2002	33.99	34.56	33.92	34.26	1,244,751	+0.09(+0.26%)
Sep 20, 2002	33.82	34.35	33.54	34.17	1,709,963	+0.56(+1.67%)
Sep 19, 2002	32.92	34.02	32.21	33.61	1,637,260	+0.64(+1.94%)
Sep 18, 2002	31.76	33.29	31.76	32.97	2,387,010	+1.09(+3.41%)
Sep 17, 2002	32.16	32.68	31.67	31.88	1,785,749	-0.19(-0.60%)
Sep 16, 2002	32.24	32.24	31.73	32.08	1,228,316	-0.17(-0.52%)
Sep 13, 2002	31.98	32.39	31.89	32.24	760,706	-0.05(-0.16%)
Sep 12, 2002	32.55	32.55	32.25	32.30	500,365	-0.55(-1.68%)
Sep 11, 2002	32.71	33.29	32.71	32.85	530,497	+0.17(+0.51%)
Sep 10, 2002	33.56	33.56	32.50	32.68	977,790	-0.88(-2.61%)
Sep 09, 2002	33.91	34.16	33.47	33.56	741,532	-0.38(-1.11%)
Sep 06, 2002	34.17	34.56	33.56	33.93	1,126,622	+0.46(+1.39%)
Sep 05, 2002	32.72	33.56	32.29	33.47	1,022,645	+0.73(+2.22%)
Sep 04, 2002	32.55	33.14	32.30	32.74	1,150,248	+0.19(+0.59%)
Sep 03, 2002	32.30	32.72	31.72	32.55	1,351,581	+0.22(+0.68%)
Aug 30, 2002	31.52	32.51	31.45	32.33	909,081	+0.79(+2.50%)
Aug 29, 2002	30.88	31.70	30.84	31.54	972,312	+0.04(+0.11%)
Aug 28, 2002	32.20	32.20	31.42	31.51	392,736	-0.74(-2.28%)
Aug 27, 2002	32.65	32.72	31.98	32.24	1,071,381	-0.40(-1.23%)
Aug 26, 2002	32.39	32.76	31.76	32.65	836,035	+0.27(+0.84%)
Aug 23, 2002	32.51	32.68	32.24	32.37	1,525,065	-0.17(-0.51%)
Aug 22, 2002	31.84	32.86	31.79	32.54	1,319,281	+0.70(+2.20%)
Aug 21, 2002	31.63	31.89	31.41	31.84	1,536,707	+0.25(+0.78%)
Aug 20, 2002	31.67	31.72	31.37	31.59	1,263,697	-0.05(-0.17%)
Aug 16, 2002	31.80	32.07	31.41	31.65	1,477,585	-0.60(-1.85%)
Aug 15, 2002	31.73	32.46	31.73	32.24	1,750,938	+0.53(+1.66%)
Aug 14, 2002	31.54	31.89	31.28	31.72	1,953,641	-0.49(-1.52%)
Aug 13, 2002	33.95	33.95	32.16	32.21	2,207,134	-1.89(-5.55%)
Aug 12, 2002	34.26	34.39	33.64	34.10	1,062,820	+0.82(+2.48%)
Aug 07, 2002	32.45	33.28	32.27	33.28	872,330	+0.78(+2.40%)
Aug 06, 2002	32.42	32.81	32.05	32.50	1,174,901	+0.82(+2.60%)
Aug 05, 2002	32.46	32.50	31.54	31.67	1,260,273	-0.39(-1.23%)
Aug 02, 2002	30.88	32.07	30.88	32.07	1,042,733	+0.72(+2.29%)

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.