Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	100.55	101.78	100.55	101.14	473,957	+0.59(+0.59%)
Nov 26, 2014	100.30	100.55	100.55	100.55	660,590	+0.50(+0.49%)
Nov 25, 2014	99.53	100.16	99.32	100.05	1,025,363	+0.90(+0.91%)
Nov 24, 2014	99.19	99.47	97.96	99.15	1,504,778	-0.36(-0.36%)
Nov 21, 2014	100.19	100.55	98.81	99.51	911,772	+0.32(+0.33%)
Nov 20, 2014	98.81	99.47	98.19	99.19	1,094,360	-0.39(-0.39%)
Nov 19, 2014	100.15	100.22	99.46	99.57	575,923	-0.86(-0.85%)
Nov 18, 2014	99.30	100.85	99.20	100.43	764,596	+0.74(+0.74%)
Nov 17, 2014	99.19	99.89	99.02	99.69	1,070,882	+0.50(+0.51%)
Nov 14, 2014	99.67	99.83	98.85	99.19	780,194	-0.44(-0.44%)
Nov 13, 2014	100.19	100.19	99.21	99.63	901,263	-0.23(-0.23%)
Nov 12, 2014	99.78	100.01	99.32	99.86	869,347	-0.18(-0.18%)
Nov 11, 2014	99.52	100.44	98.87	100.04	631,121	+0.59(+0.59%)
Nov 10, 2014	97.83	99.54	97.46	99.46	890,534	+2.01(+2.06%)
Nov 07, 2014	98.91	99.08	97.11	97.45	921,241	-1.80(-1.82%)
Nov 06, 2014	99.94	100.30	99.22	99.25	823,610	-0.72(-0.72%)
Nov 05, 2014	99.50	100.07	98.57	99.97	1,327,936	+1.60(+1.63%)
Nov 04, 2014	99.17	99.65	98.12	98.37	1,132,527	-1.08(-1.09%)
Nov 03, 2014	100.14	100.43	98.63	99.45	876,429	-0.75(-0.75%)
Oct 31, 2014	99.39	100.24	99.08	100.19	1,649,998	+1.77(+1.79%)
Oct 30, 2014	97.25	98.67	96.84	98.43	874,168	+1.02(+1.04%)
Oct 29, 2014	97.37	98.05	97.04	97.41	1,510,358	+0.05(+0.05%)
Oct 28, 2014	95.13	97.61	94.79	97.37	1,888,753	+2.81(+2.97%)
Oct 27, 2014	94.73	94.84	94.32	94.56	638,083	-0.28(-0.29%)
Oct 24, 2014	94.19	95.02	94.16	94.84	637,136	+0.65(+0.69%)
Oct 23, 2014	93.21	95.75	92.48	94.19	1,884,749	+3.94(+4.36%)
Oct 22, 2014	91.73	91.78	89.96	90.25	1,482,936	-1.01(-1.11%)
Oct 21, 2014	89.76	91.36	89.74	91.26	1,140,487	+1.92(+2.15%)
Oct 20, 2014	87.87	89.40	87.45	89.34	1,222,895	+1.50(+1.71%)
Oct 17, 2014	87.24	88.21	87.14	87.84	1,013,389	+1.41(+1.64%)
Oct 16, 2014	86.47	87.42	86.24	86.42	1,978,072	-1.59(-1.81%)
Oct 15, 2014	86.30	88.15	85.86	88.02	2,518,400	+0.16(+0.18%)
Oct 14, 2014	89.38	89.59	87.53	87.86	1,444,355	-1.07(-1.21%)
Oct 13, 2014	90.90	91.02	88.84	88.93	1,126,128	-2.12(-2.32%)
Oct 10, 2014	91.87	93.42	91.03	91.04	979,865	-0.59(-0.64%)
Oct 09, 2014	92.89	93.15	91.44	91.63	1,284,260	-1.63(-1.75%)
Oct 08, 2014	91.71	93.41	91.16	93.26	894,241	+1.93(+2.11%)
Oct 07, 2014	92.32	92.56	91.29	91.33	760,361	-1.43(-1.54%)
Oct 06, 2014	93.11	94.07	92.22	92.76	1,073,512	+0.36(+0.39%)
Oct 03, 2014	92.28	92.71	92.03	92.40	811,932	+0.35(+0.38%)
Oct 02, 2014	90.92	92.40	89.05	92.05	3,021,581	+1.30(+1.43%)
Oct 01, 2014	90.64	91.12	89.62	90.76	1,873,114	+0.19(+0.21%)
Sep 30, 2014	91.50	91.72	90.57	90.57	1,138,369	-0.82(-0.90%)
Sep 29, 2014	90.76	91.60	90.70	91.39	671,874	-0.18(-0.20%)
Sep 26, 2014	91.27	92.00	91.12	91.57	1,071,495	+0.37(+0.40%)
Sep 25, 2014	92.99	93.04	91.20	91.20	2,126,788	-2.14(-2.30%)
Sep 24, 2014	92.21	93.66	91.98	93.34	1,408,819	+1.29(+1.40%)
Sep 23, 2014	91.88	92.98	91.76	92.05	1,545,241	-1.15(-1.23%)
Sep 22, 2014	93.07	93.44	92.60	93.20	1,129,568	-0.26(-0.28%)
Sep 19, 2014	94.08	94.30	93.02	93.46	1,383,218	-0.23(-0.25%)
Sep 18, 2014	93.68	93.75	93.10	93.70	1,613,840	+0.25(+0.27%)
Sep 17, 2014	94.27	94.52	93.09	93.45	1,379,052	-0.87(-0.92%)
Sep 16, 2014	93.75	94.52	93.27	94.32	1,096,780	+0.40(+0.43%)
Sep 15, 2014	94.31	94.31	93.64	93.91	873,739	-0.40(-0.43%)
Sep 12, 2014	94.36	94.98	93.87	94.32	1,635,508	-0.26(-0.28%)
Sep 11, 2014	93.54	94.71	93.35	94.58	1,866,329	+0.43(+0.46%)
Sep 10, 2014	92.40	94.35	92.14	94.15	2,255,638	+2.08(+2.26%)
Sep 09, 2014	91.28	93.06	91.28	92.07	2,292,400	+1.37(+1.51%)
Sep 08, 2014	90.78	91.07	90.39	90.70	918,857	-0.13(-0.15%)
Sep 05, 2014	90.21	90.85	89.81	90.84	626,246	+0.38(+0.42%)
Sep 04, 2014	90.53	92.12	90.08	90.46	1,327,475	+0.30(+0.33%)
Sep 03, 2014	89.65	90.40	89.35	90.17	1,172,662	+0.93(+1.04%)

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.