Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	117.42	118.00	115.89	116.64	2,084,133	-0.92(-0.78%)
Jul 30, 2018	117.84	119.29	116.98	117.56	2,217,227	+0.29(+0.25%)
Jul 27, 2018	117.08	118.15	114.16	117.27	3,920,311	+8.45(+7.76%)
Jul 26, 2018	109.11	109.50	107.97	108.82	1,729,327	-0.03(-0.03%)
Jul 25, 2018	106.02	109.22	105.93	108.85	1,332,519	+2.35(+2.21%)
Jul 24, 2018	105.59	106.84	104.76	106.50	1,317,922	+1.59(+1.51%)
Jul 23, 2018	103.38	104.95	102.77	104.91	1,247,162	+1.15(+1.11%)
Jul 20, 2018	104.02	104.58	103.63	103.76	889,608	-0.54(-0.52%)
Jul 19, 2018	104.35	104.61	103.26	104.30	1,003,035	-0.13(-0.12%)
Jul 18, 2018	105.98	106.81	104.19	104.42	1,078,876	-1.28(-1.21%)
Jul 17, 2018	104.79	106.04	104.08	105.71	916,759	+1.05(+1.00%)
Jul 16, 2018	106.76	106.85	104.30	104.66	771,110	-2.10(-1.97%)
Jul 13, 2018	106.32	106.86	105.54	106.76	751,275	+0.79(+0.75%)
Jul 12, 2018	106.63	106.63	105.10	105.97	655,781	-0.11(-0.11%)
Jul 11, 2018	106.03	106.86	106.00	106.08	465,837	-0.60(-0.56%)
Jul 10, 2018	106.78	107.07	106.06	106.67	429,440	+0.13(+0.12%)
Jul 09, 2018	105.97	106.99	105.96	106.54	621,777	+0.61(+0.58%)
Jul 06, 2018	105.00	106.97	104.82	105.93	1,001,168	+1.06(+1.01%)
Jul 05, 2018	104.19	105.03	103.76	104.87	740,761	+0.86(+0.83%)
Jul 03, 2018		104.01	104.01	104.01	0	+0.10(+0.10%)
Jul 02, 2018	102.67	104.00	102.19	103.90	828,577	+0.35(+0.34%)
Jun 29, 2018	103.69	105.30	103.50	103.55	986,421	+0.16(+0.15%)
Jun 28, 2018	101.80	103.71	101.76	103.39	919,586	+1.35(+1.32%)
Jun 27, 2018	103.36	105.24	101.58	102.05	2,297,186	-2.32(-2.22%)
Jun 26, 2018	103.38	104.93	102.91	104.36	1,295,950	+1.70(+1.65%)
Jun 25, 2018	103.24	103.43	101.53	102.67	996,057	-0.95(-0.92%)
Jun 22, 2018	103.38	104.65	102.69	103.62	1,779,181	+0.23(+0.22%)
Jun 21, 2018	103.74	104.13	102.83	103.39	690,343	-0.54(-0.52%)
Jun 20, 2018	103.73	104.69	103.20	103.93	923,570	+0.26(+0.25%)
Jun 19, 2018	103.33	103.72	102.59	103.67	658,722	-0.03(-0.03%)
Jun 18, 2018	104.52	104.75	103.00	103.70	850,352	-1.43(-1.36%)
Jun 15, 2018		106.52	104.10	105.12	1,641,317	-1.39(-1.31%)
Jun 14, 2018	106.01	106.57	105.43	106.52	1,143,309	+0.83(+0.79%)
Jun 13, 2018	106.16	107.17	105.59	105.68	954,638	-0.16(-0.15%)
Jun 12, 2018	105.96	106.44	105.60	105.84	776,628	-0.06(-0.05%)
Jun 11, 2018	106.09	106.61	105.11	105.89	886,905	-0.27(-0.25%)
Jun 08, 2018	105.62	106.27	104.93	106.16	445,312	+0.77(+0.73%)
Jun 07, 2018	105.89	106.31	104.65	105.39	766,104	-0.47(-0.45%)
Jun 06, 2018		105.89		105.87	582,938	+0.96(+0.92%)
Jun 05, 2018	105.46	105.82	104.71	104.90	1,019,632	-0.48(-0.46%)
Jun 04, 2018	104.59	105.90	104.51	105.38	1,185,410	+0.97(+0.93%)
Jun 01, 2018	104.02	105.13	103.86	104.41	1,095,529	+1.02(+0.99%)
May 31, 2018	102.66	104.19	102.54	103.39	1,672,854	+0.80(+0.78%)
May 30, 2018	101.62	103.11	101.51	102.59	704,505	+1.28(+1.26%)
May 29, 2018	102.15	102.59	100.59	101.31	1,135,709	-1.68(-1.63%)
May 25, 2018		102.99	102.99	102.99	0	-0.61(-0.59%)
May 24, 2018	104.77	105.58	103.38	103.60	1,393,650	-0.90(-0.86%)
May 23, 2018	104.38	105.17	103.77	104.50	955,916	-0.22(-0.21%)
May 22, 2018	105.98	106.44	104.58	104.73	852,705	-1.26(-1.19%)
May 21, 2018	106.67	106.99	105.85	105.99	729,557	-0.18(-0.17%)
May 18, 2018	106.63	106.77	105.62	106.16	1,439,295	-0.51(-0.48%)
May 17, 2018	106.49	107.41	105.75	106.67	814,061	+0.47(+0.45%)
May 16, 2018	104.86	106.80	103.62	106.20	1,203,997	+1.25(+1.19%)
May 15, 2018	106.41	106.41	104.47	104.95	1,689,485	-1.86(-1.75%)
May 14, 2018	107.96	107.96	106.34	106.81	1,574,036	-1.15(-1.07%)
May 11, 2018	108.50	109.02	107.09	107.96	1,018,882	-0.80(-0.73%)
May 10, 2018	108.05	109.61	107.75	108.76	1,234,075	+1.01(+0.94%)
May 09, 2018	107.78	108.42	106.99	107.75	1,363,969	+0.20(+0.19%)
May 08, 2018	108.21	108.75	107.03	107.54	1,408,137	-0.93(-0.85%)
May 07, 2018	108.05	109.00	107.87	108.47	1,541,089	+0.71(+0.66%)
May 04, 2018	106.37	108.34	105.98	107.76	1,380,680	+0.96(+0.90%)
May 03, 2018	108.28	108.33	105.89	106.79	1,886,231	-2.11(-1.94%)
May 02, 2018	108.11	109.44	107.95	108.91	1,944,557	+0.47(+0.44%)

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.