Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	137.57	137.71	135.97	136.35	374,533	-1.20(-0.87%)
Nov 27, 2019	135.75	137.86	135.66	137.55	519,231	+1.60(+1.18%)
Nov 26, 2019	136.63	136.83	135.44	135.95	978,564	-0.21(-0.15%)
Nov 25, 2019	135.23	136.51	134.87	136.16	902,716	+1.18(+0.88%)
Nov 22, 2019	134.14	135.01	133.88	134.97	626,210	+1.41(+1.05%)
Nov 21, 2019	133.41	133.82	132.44	133.57	838,358	-0.23(-0.17%)
Nov 20, 2019	135.59	136.71	133.29	133.80	1,355,689	-1.85(-1.36%)
Nov 19, 2019	136.71	137.06	135.60	135.65	913,106	-0.42(-0.31%)
Nov 18, 2019	137.65	138.45	135.75	136.07	920,288	-1.68(-1.22%)
Nov 15, 2019	136.45	138.19	135.65	137.75	927,968	+1.64(+1.21%)
Nov 14, 2019	135.28	136.45	134.84	136.11	613,443	+0.62(+0.46%)
Nov 13, 2019	135.44	135.81	134.27	135.49	683,605	-0.16(-0.12%)
Nov 12, 2019	134.78	136.51	134.66	135.65	840,821	+1.15(+0.85%)
Nov 11, 2019	134.22	134.61	132.26	134.51	971,718	-0.64(-0.47%)
Nov 08, 2019	132.79	136.04	132.46	135.14	1,093,231	+1.94(+1.46%)
Nov 07, 2019	134.07	135.11	132.45	133.20	1,343,999	-1.21(-0.90%)
Nov 06, 2019	133.64	135.56	133.05	134.41	1,614,984	+2.73(+2.07%)
Nov 05, 2019	132.33	134.63	130.56	131.68	2,870,077	+3.55(+2.77%)
Nov 04, 2019	130.20	130.63	127.69	128.13	1,809,778	-1.59(-1.22%)
Nov 01, 2019	130.88	131.59	129.65	129.72	971,548	-0.01(-0.01%)
Oct 31, 2019	129.52	130.12	128.31	129.73	845,688	+0.15(+0.12%)
Oct 30, 2019	129.04	129.62	128.56	129.58	604,573	-0.11(-0.09%)
Oct 29, 2019	127.40	130.32	127.24	129.69	841,566	+2.10(+1.65%)
Oct 28, 2019	126.62	128.57	126.50	127.59	598,289	+1.76(+1.40%)
Oct 25, 2019	126.66	126.81	125.70	125.83	773,999	-0.77(-0.61%)
Oct 24, 2019	127.14	129.08	125.33	126.59	758,764	-0.31(-0.24%)
Oct 23, 2019	126.98	127.72	126.56	126.90	518,972	+0.38(+0.30%)
Oct 22, 2019	129.46	129.46	126.46	126.53	727,856	-2.61(-2.02%)
Oct 21, 2019	129.54	130.08	128.21	129.14	883,784	-0.01(-0.01%)
Oct 18, 2019	129.54	130.38	128.56	129.15	788,810	-0.84(-0.65%)
Oct 17, 2019	128.69	130.37	128.54	129.99	709,758	+1.81(+1.41%)
Oct 16, 2019	129.09	129.20	126.77	128.18	1,250,255	-1.23(-0.95%)
Oct 15, 2019	128.56	130.59	127.53	129.41	1,264,576	+2.49(+1.96%)
Oct 14, 2019	127.81	128.79	126.32	126.92	806,588	-1.13(-0.88%)
Oct 11, 2019	126.83	129.15	126.83	128.05	1,231,110	+2.22(+1.77%)
Oct 10, 2019	124.56	126.86	124.15	125.83	1,111,535	+0.61(+0.49%)
Oct 09, 2019	124.16	125.41	122.94	125.22	963,138	+2.06(+1.68%)
Oct 08, 2019	125.41	125.69	122.59	123.15	1,408,299	-3.08(-2.44%)
Oct 07, 2019	127.80	128.68	125.85	126.23	973,373	+0.05(+0.04%)
Oct 04, 2019	125.49	126.46	124.61	126.18	795,096	+1.42(+1.14%)
Oct 03, 2019	123.44	124.90	122.26	124.76	926,286	+0.93(+0.75%)
Oct 02, 2019	124.57	125.58	122.51	123.83	1,352,211	-1.56(-1.24%)
Oct 01, 2019	128.91	129.97	125.33	125.39	833,444	-3.44(-2.67%)
Sep 30, 2019	126.25	129.26	126.25	128.83	855,923	+2.95(+2.34%)
Sep 27, 2019	128.38	128.80	125.57	125.88	1,018,538	-2.32(-1.81%)
Sep 26, 2019	129.04	129.44	127.00	128.20	1,199,773	-0.49(-0.38%)
Sep 25, 2019	131.27	131.27	128.60	128.69	1,462,840	-2.53(-1.93%)
Sep 24, 2019	133.26	134.07	130.75	131.22	1,249,153	-1.49(-1.12%)
Sep 23, 2019	132.49	133.49	131.38	132.71	966,954	-0.35(-0.26%)
Sep 20, 2019	131.32	133.29	130.65	133.05	1,786,293	+2.21(+1.69%)
Sep 19, 2019	130.62	131.77	130.42	130.84	946,628	+0.23(+0.18%)
Sep 18, 2019	133.41	133.41	129.73	130.61	1,465,381	+0.53(+0.41%)
Sep 17, 2019	128.96	130.75	128.65	130.07	1,147,203	+1.11(+0.86%)
Sep 16, 2019	129.30	130.31	128.17	128.97	786,292	-1.06(-0.81%)
Sep 13, 2019	133.21	134.50	129.57	130.03	1,202,959	-3.58(-2.68%)
Sep 12, 2019	132.39	133.97	131.25	133.60	1,250,371	+2.17(+1.65%)
Sep 11, 2019	129.31	132.80	128.87	131.43	1,103,206	+1.66(+1.28%)
Sep 10, 2019	127.71	129.79	126.32	129.77	1,290,730	+1.35(+1.05%)
Sep 09, 2019	131.55	131.55	128.05	128.42	1,196,666	-2.49(-1.90%)
Sep 06, 2019	130.92	131.82	130.15	130.92	914,761	+0.19(+0.14%)
Sep 05, 2019	130.60	130.99	129.44	130.73	863,855	+1.43(+1.11%)
Sep 04, 2019	131.16	131.59	128.27	129.30	1,058,514	-1.29(-0.99%)

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.