Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	43.25	44.32	43.05	44.29	2,285,664	+2.21(+5.25%)
Nov 29, 2011	42.55	42.70	41.98	42.08	1,992,771	-0.35(-0.83%)
Nov 28, 2011	42.45	42.84	42.14	42.43	1,658,743	+0.89(+2.15%)
Nov 25, 2011	41.71	42.10	41.54	41.54	793,140	-0.14(-0.34%)
Nov 23, 2011	41.68	42.07	41.40	41.68	2,785,872	-0.25(-0.61%)
Nov 22, 2011	42.27	42.65	41.64	41.93	2,001,040	-0.25(-0.58%)
Nov 21, 2011	42.02	42.45	41.76	42.18	2,783,839	-0.26(-0.62%)
Nov 18, 2011	44.14	44.23	42.36	42.44	4,431,445	-1.37(-3.12%)
Nov 17, 2011	44.79	44.79	43.69	43.81	2,301,838	-1.02(-2.27%)
Nov 16, 2011	45.25	45.39	44.68	44.82	3,874,231	-0.92(-2.01%)
Nov 15, 2011	45.79	45.99	45.15	45.74	1,891,413	-0.25(-0.55%)
Nov 14, 2011	45.74	46.04	45.29	46.00	2,551,579	+0.00(+0.00%)
Nov 11, 2011	45.52	46.23	45.36	46.00	1,402,053	+0.73(+1.61%)
Nov 10, 2011	45.64	45.86	45.19	45.27	2,547,629	+0.00(+0.00%)
Nov 09, 2011	46.20	46.67	45.09	45.27	2,293,750	-2.09(-4.40%)
Nov 08, 2011	46.57	47.42	46.39	47.36	2,023,106	+1.04(+2.25%)
Nov 07, 2011	44.92	46.35	44.92	46.31	1,897,442	+1.37(+3.04%)
Nov 04, 2011	45.81	45.88	44.83	44.95	3,613,069	-1.22(-2.64%)
Nov 03, 2011	45.88	46.25	45.44	46.16	2,295,033	+0.74(+1.64%)
Nov 02, 2011	45.02	45.85	44.88	45.42	2,139,614	+0.90(+2.03%)
Nov 01, 2011	46.11	45.94	44.35	44.52	3,972,514	-1.59(-3.46%)
Oct 31, 2011	47.17	47.38	46.11	46.11	1,737,026	-1.46(-3.08%)
Oct 28, 2011	47.41	48.05	47.35	47.58	2,414,123	+0.11(+0.24%)
Oct 27, 2011	47.29	48.24	45.01	47.46	5,655,261	+0.13(+0.28%)
Oct 26, 2011	47.54	47.68	46.31	47.33	3,332,500	+0.39(+0.82%)
Oct 25, 2011	47.87	48.00	46.85	46.94	1,685,549	-1.24(-2.58%)
Oct 24, 2011	47.59	48.57	47.59	48.19	1,678,207	+0.32(+0.66%)
Oct 21, 2011	47.00	47.88	46.94	47.87	1,913,438	+1.32(+2.84%)
Oct 20, 2011	46.45	46.79	45.65	46.55	1,847,776	+0.10(+0.21%)
Oct 19, 2011	46.11	47.05	45.91	46.45	2,091,409	+0.40(+0.88%)
Oct 18, 2011	45.32	46.52	44.84	46.05	1,744,215	+0.53(+1.15%)
Oct 17, 2011	45.88	46.31	45.40	45.53	1,427,212	-0.88(-1.89%)
Oct 14, 2011	47.00	47.31	46.27	46.40	1,948,002	-0.03(-0.06%)
Oct 13, 2011	46.90	46.95	45.78	46.43	2,086,854	-0.71(-1.51%)
Oct 12, 2011	47.39	47.97	47.10	47.14	1,421,360	+0.00(+0.00%)
Oct 11, 2011	46.87	47.43	46.80	47.14	1,295,034	+0.01(+0.02%)
Oct 10, 2011	46.87	47.43	46.40	47.13	1,760,075	+0.91(+1.97%)
Oct 07, 2011	47.01	47.01	45.99	46.22	1,533,539	-0.26(-0.57%)
Oct 06, 2011	45.55	46.48	45.55	46.48	1,933,304	+0.88(+1.94%)
Oct 05, 2011	45.15	45.76	44.75	45.60	2,321,210	+0.46(+1.01%)
Oct 04, 2011	44.21	45.24	43.52	45.14	3,386,205	+0.37(+0.82%)
Oct 03, 2011	46.33	46.88	44.69	44.77	2,951,056	-2.09(-4.45%)
Sep 30, 2011	48.24	48.49	46.85	46.86	2,689,831	-1.91(-3.92%)
Sep 29, 2011	48.86	48.86	47.95	48.77	3,589,451	+0.60(+1.24%)
Sep 28, 2011	49.54	49.56	48.05	48.17	2,596,587	-1.36(-2.74%)
Sep 27, 2011	49.15	50.31	49.06	49.53	3,737,242	+0.95(+1.95%)
Sep 26, 2011	47.36	48.66	47.06	48.58	3,049,229	+1.69(+3.61%)
Sep 23, 2011	46.60	47.01	46.17	46.89	3,365,697	+0.05(+0.11%)
Sep 22, 2011	46.03	47.06	45.76	46.84	5,531,436	-1.75(-3.61%)
Sep 21, 2011	50.31	50.33	48.58	48.59	2,630,340	-1.60(-3.19%)
Sep 20, 2011	49.75	50.97	49.58	50.20	2,282,009	+0.69(+1.40%)
Sep 19, 2011	49.21	49.75	48.74	49.50	3,685,784	-0.39(-0.77%)
Sep 16, 2011	49.98	50.25	49.29	49.89	2,081,681	+0.19(+0.39%)
Sep 15, 2011	49.62	49.99	48.67	49.70	2,832,018	+0.75(+1.54%)
Sep 14, 2011	48.43	49.44	48.03	48.94	3,319,459	+0.73(+1.51%)
Sep 13, 2011	47.29	48.33	46.82	48.22	3,947,425	+1.15(+2.44%)
Sep 12, 2011	46.38	47.07	45.82	47.07	4,439,932	-0.09(-0.19%)
Sep 09, 2011	49.27	49.33	47.08	47.15	4,060,512	-2.70(-5.41%)
Sep 08, 2011	49.68	50.57	49.13	49.85	2,699,289	-0.39(-0.78%)
Sep 07, 2011	48.80	50.26	48.66	50.25	3,664,136	+2.25(+4.69%)
Sep 06, 2011	47.09	48.15	46.85	48.00	2,062,422	-0.12(-0.25%)
Sep 02, 2011	48.43	48.75	47.94	48.12	1,514,764	-1.30(-2.62%)

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.