Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	41.22	41.67	41.14	41.28	25,224	-0.46(-1.09%)
Aug 30, 2010	41.94	42.12	41.64	41.73	1,452,806	+0.20(+0.47%)
Aug 27, 2010	42.06	42.13	41.28	41.53	1,609,450	-0.04(-0.09%)
Aug 26, 2010	41.57	41.92	41.28	41.57	8,338	-0.25(-0.60%)
Aug 25, 2010	40.64	42.03	40.54	41.82	11,699	+0.67(+1.63%)
Aug 24, 2010	42.80	42.80	41.06	41.15	13,803	-2.10(-4.86%)
Aug 23, 2010	43.94	44.32	43.25	43.26	1,882,196	-0.39(-0.90%)
Aug 20, 2010	43.83	44.29	43.35	43.65	2,030,720	-0.35(-0.80%)
Aug 19, 2010	45.24	45.24	43.96	44.00	6,598	-1.45(-3.18%)
Aug 18, 2010	44.89	45.72	44.73	45.45	3,576	+0.58(+1.29%)
Aug 17, 2010	44.81	45.21	44.59	44.87	1,359	+0.18(+0.41%)
Aug 16, 2010	44.80	45.10	44.33	44.68	1,539,654	-0.39(-0.86%)
Aug 13, 2010	45.07	45.47	45.02	45.07	1,661,958	-0.49(-1.08%)
Aug 12, 2010	45.08	45.84	44.96	45.56	415	-0.01(-0.02%)
Aug 11, 2010	46.62	46.62	45.46	45.57	3,761,374	-1.38(-2.93%)
Aug 10, 2010	46.94	47.66	46.69	46.94	20,382	-0.36(-0.76%)
Aug 09, 2010	47.65	47.74	47.07	47.30	1,389,103	+0.01(+0.02%)
Aug 06, 2010	47.30	47.58	46.66	47.30	1,813,642	-0.46(-0.95%)
Aug 05, 2010	47.76	47.88	47.45	47.75	2,107,007	-0.29(-0.60%)
Aug 04, 2010	47.48	48.14	47.32	48.04	4,095	+0.56(+1.18%)
Aug 03, 2010	47.13	47.67	47.12	47.48	3,600	+0.32(+0.67%)
Aug 02, 2010	46.84	47.48	46.80	47.16	2,592,951	+0.74(+1.59%)
Jul 30, 2010	46.39	46.61	45.12	46.43	2,968,207	+0.73(+1.59%)
Jul 29, 2010	47.13	47.13	45.55	45.70	16,495	-1.50(-3.17%)
Jul 28, 2010	47.20	47.27	46.54	47.20	184	+0.00(+0.00%)
Jul 27, 2010	47.20	47.35	46.70	47.20	4,736	+0.48(+1.03%)
Jul 26, 2010	46.61	47.12	46.31	46.72	4,080,035	+0.33(+0.72%)
Jul 23, 2010	46.07	46.77	45.84	46.38	3,851,260	+0.38(+0.82%)
Jul 22, 2010	47.99	48.45	45.80	46.01	15,215	-0.40(-0.87%)
Jul 21, 2010	46.25	47.00	45.69	46.41	5,894,750	-1.91(-3.95%)
Jul 20, 2010	48.32	48.42	47.15	48.32	3,150,344	-0.74(-1.50%)
Jul 19, 2010	49.13	49.40	48.71	49.06	1,090,801	+0.07(+0.14%)
Jul 16, 2010	48.99	50.74	48.84	48.99	1,767,852	-1.56(-3.09%)
Jul 15, 2010	50.33	50.89	50.12	50.55	1,882,304	+0.18(+0.35%)
Jul 14, 2010	49.72	50.37	49.62	50.37	4,044	+0.50(+1.00%)
Jul 13, 2010	49.40	50.44	49.40	49.87	1,024	+0.80(+1.62%)
Jul 12, 2010	49.14	49.24	48.85	49.07	1,555,039	-0.18(-0.37%)
Jul 09, 2010	49.26	49.41	48.95	49.26	1,506,177	-0.10(-0.20%)
Jul 08, 2010	49.46	49.81	48.85	49.35	6,686	+0.10(+0.20%)
Jul 07, 2010	48.23	49.34	47.77	49.26	2,090,564	+1.03(+2.14%)
Jul 06, 2010	47.90	48.76	47.85	48.22	4,461	+0.63(+1.33%)
Jul 02, 2010	47.59	47.95	47.14	47.59	1,863,979	+0.39(+0.82%)
Jul 01, 2010	47.37	47.37	46.20	47.21	2,201,362	-0.15(-0.31%)
Jun 30, 2010	47.91	48.27	47.17	47.36	18,643	-0.32(-0.68%)
Jun 29, 2010	48.34	49.48	47.47	47.68	33,778	+1.01(+2.16%)
Jun 25, 2010	46.67	46.83	46.35	46.67	2,070,091	+0.05(+0.11%)
Jun 24, 2010	47.22	47.22	46.46	46.62	1,755	-0.85(-1.79%)
Jun 23, 2010	47.79	47.79	46.89	47.47	1,862,409	-0.35(-0.73%)
Jun 22, 2010	48.29	48.57	47.78	47.82	671	-0.37(-0.76%)
Jun 21, 2010	48.78	49.09	47.99	48.19	2,404,680	-0.04(-0.09%)
Jun 18, 2010	48.23	48.44	47.87	48.23	3,655,976	+0.04(+0.07%)
Jun 17, 2010	48.36	48.38	47.81	48.20	1,540,270	-0.13(-0.27%)
Jun 16, 2010	47.72	48.50	46.64	48.33	2,556,473	+0.70(+1.47%)
Jun 15, 2010	47.21	47.80	47.14	47.63	19,601	+0.61(+1.30%)
Jun 14, 2010	47.34	47.82	46.94	47.01	2,090,809	-0.31(-0.65%)
Jun 11, 2010	46.79	47.51	46.67	47.32	1,854,773	-0.04(-0.09%)
Jun 10, 2010	47.18	47.51	46.99	47.37	14,658	+0.74(+1.58%)
Jun 09, 2010	46.68	47.46	46.44	46.63	2,932,729	+0.20(+0.43%)
Jun 08, 2010	46.22	46.66	45.79	46.43	6,852	+0.29(+0.63%)
Jun 07, 2010	46.82	46.95	46.11	46.14	1,757,334	-0.46(-0.98%)
Jun 04, 2010	46.59	47.92	46.45	46.59	2,935,127	-1.80(-3.71%)
Jun 03, 2010	48.71	48.78	48.01	48.39	2,412,471	+0.11(+0.24%)
Jun 02, 2010	47.46	48.28	47.22	48.28	1,884,867	+0.81(+1.72%)

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.