Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.02	53.56	52.79	53.05	1,546,751	+0.10(+0.18%)
May 30, 2006	52.98	53.84	52.82	52.95	1,878,654	-0.33(-0.62%)
May 26, 2006	53.69	53.84	53.20	53.29	1,442,660	-0.28(-0.52%)
May 25, 2006	53.62	54.04	53.31	53.57	2,186,247	+0.23(+0.43%)
May 24, 2006	53.14	53.53	52.35	53.34	2,437,685	+0.25(+0.46%)
May 23, 2006	54.28	54.61	52.97	53.10	2,130,663	-1.08(-1.99%)
May 22, 2006	53.77	54.45	53.73	54.17	2,025,545	+0.18(+0.34%)
May 19, 2006	54.32	54.35	53.45	53.99	2,045,747	-0.33(-0.61%)
May 18, 2006	53.46	54.60	53.46	54.32	1,887,557	+0.06(+0.11%)
May 17, 2006	54.54	54.95	53.90	54.26	1,488,885	-0.71(-1.29%)
May 16, 2006	54.48	55.14	54.47	54.97	1,751,851	+0.47(+0.87%)
May 15, 2006	54.44	55.10	54.09	54.50	1,654,266	-0.03(-0.05%)
May 12, 2006	55.02	55.16	54.45	54.52	1,692,158	-0.35(-0.64%)
May 11, 2006	54.59	55.10	54.15	54.87	2,156,458	+0.33(+0.61%)
May 10, 2006	53.97	55.01	53.75	54.54	2,031,823	+0.67(+1.24%)
May 09, 2006	54.85	54.87	53.88	53.88	1,724,801	-0.36(-0.66%)
May 08, 2006	53.75	54.45	53.60	54.23	2,870,027	+0.84(+1.58%)
May 05, 2006	52.96	53.62	52.96	53.39	1,946,564	+0.20(+0.38%)
May 04, 2006	53.59	53.77	53.03	53.19	2,664,128	-0.25(-0.48%)
May 03, 2006	54.32	54.45	53.26	53.45	3,584,738	-0.90(-1.66%)
May 02, 2006	55.31	55.55	54.26	54.35	1,940,287	-0.76(-1.38%)
May 01, 2006	55.65	56.78	54.94	55.11	3,352,588	+0.00(+0.00%)
Apr 28, 2006	55.24	56.18	55.11	55.11	8,403,841	+0.70(+1.29%)
Apr 27, 2006	55.36	55.78	52.79	54.41	8,662,356	-3.19(-5.54%)
Apr 26, 2006	56.95	58.79	56.95	57.60	2,362,585	-0.35(-0.60%)
Apr 25, 2006	58.65	58.66	57.70	57.95	1,733,133	-0.76(-1.30%)
Apr 24, 2006	58.02	59.38	57.74	58.71	2,193,666	+0.47(+0.81%)
Apr 21, 2006	59.36	60.28	57.90	58.24	2,578,984	+0.11(+0.18%)
Apr 20, 2006	58.27	58.73	57.79	58.13	1,083,593	-0.27(-0.47%)
Apr 19, 2006	58.88	59.05	58.29	58.40	1,499,613	-0.57(-0.97%)
Apr 18, 2006	57.67	59.11	57.61	58.97	1,465,830	+1.31(+2.26%)
Apr 17, 2006	57.70	57.91	57.42	57.67	1,144,997	-0.30(-0.51%)
Apr 13, 2006	57.38	59.04	57.67	57.97	1,474,504	+0.59(+1.02%)
Apr 12, 2006	57.76	58.13	56.97	57.38	2,622,583	-0.38(-0.65%)
Apr 11, 2006	57.83	58.26	57.44	57.76	1,196,814	-0.22(-0.38%)
Apr 10, 2006	57.78	58.41	57.70	57.98	1,220,326	+0.19(+0.33%)
Apr 07, 2006	58.25	58.78	57.62	57.78	2,146,072	-0.63(-1.08%)
Apr 06, 2006	58.83	58.94	58.06	58.41	1,536,251	-0.44(-0.74%)
Apr 05, 2006	58.97	59.35	58.71	58.85	2,495,780	-0.25(-0.43%)
Apr 04, 2006	59.19	59.56	58.95	59.11	3,081,518	-0.11(-0.19%)
Apr 03, 2006	59.23	59.41	58.77	59.22	1,388,675	-0.01(-0.01%)
Mar 31, 2006	59.18	59.44	58.93	59.23	3,589,189	+0.31(+0.52%)
Mar 30, 2006	58.40	59.40	58.40	58.92	1,882,763	+0.47(+0.81%)
Mar 29, 2006	57.30	58.62	57.30	58.45	2,168,328	+1.38(+2.41%)
Mar 28, 2006	57.61	57.77	56.84	57.07	2,111,945	-0.75(-1.30%)
Mar 27, 2006	59.01	60.06	57.53	57.83	3,338,892	-2.23(-3.72%)
Mar 24, 2006	60.45	60.72	59.92	60.06	920,266	-0.30(-0.49%)
Mar 23, 2006	60.72	60.72	59.02	60.36	1,757,101	-0.48(-0.79%)
Mar 22, 2006	60.06	60.88	59.98	60.84	831,356	+0.68(+1.14%)
Mar 21, 2006	60.85	61.26	59.93	60.16	1,214,505	-0.88(-1.44%)
Mar 20, 2006	60.83	61.48	60.65	61.03	1,847,952	+0.42(+0.69%)
Mar 17, 2006	60.53	60.86	60.02	60.61	1,378,403	+0.38(+0.63%)
Mar 16, 2006	60.45	60.78	60.17	60.24	818,687	+0.05(+0.09%)
Mar 15, 2006	60.24	60.42	59.93	60.18	1,933,553	+0.11(+0.18%)
Mar 14, 2006	60.15	60.53	59.76	60.08	1,529,403	+0.01(+0.01%)
Mar 13, 2006	59.45	60.22	59.42	60.07	1,450,307	+0.62(+1.05%)
Mar 10, 2006	58.95	59.65	58.95	59.45	1,438,666	+0.46(+0.79%)
Mar 09, 2006	59.75	59.84	58.92	58.98	929,055	-0.83(-1.39%)
Mar 08, 2006	59.36	59.95	58.47	59.82	1,430,105	+0.46(+0.77%)
Mar 07, 2006	59.59	60.02	59.22	59.36	1,005,981	-0.46(-0.76%)
Mar 06, 2006	59.86	60.45	59.42	59.82	710,487	-0.23(-0.38%)
Mar 03, 2006	59.67	60.58	59.23	60.04	1,320,879	-0.08(-0.13%)
Mar 02, 2006	60.48	60.88	59.98	60.12	969,230	-0.73(-1.20%)

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.