Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.02	39.48	38.24	38.54	2,520,214	-0.21(-0.54%)
Apr 29, 2009	38.43	39.28	37.95	38.75	1,930,686	+0.76(+2.01%)
Apr 28, 2009	38.26	38.48	37.56	37.99	2,620,500	-0.38(-0.98%)
Apr 27, 2009	38.16	39.00	37.77	38.37	2,391,667	-0.73(-1.86%)
Apr 24, 2009	37.86	39.40	37.72	39.09	3,672,064	+1.65(+4.40%)
Apr 23, 2009	37.07	38.57	36.99	37.45	3,940,658	+0.39(+1.06%)
Apr 22, 2009	36.47	37.69	36.43	37.05	2,486,502	+0.18(+0.48%)
Apr 21, 2009	36.55	37.16	35.94	36.88	2,834,539	+0.14(+0.38%)
Apr 20, 2009	37.20	38.08	36.60	36.74	3,685,920	-0.90(-2.40%)
Apr 17, 2009	36.42	37.79	36.36	37.64	2,754,750	+1.37(+3.77%)
Apr 16, 2009	36.49	36.54	35.77	36.27	2,137,058	+0.17(+0.46%)
Apr 15, 2009	35.79	36.33	35.33	36.11	3,080,578	-0.12(-0.34%)
Apr 14, 2009	34.25	36.41	34.14	36.23	4,440,468	+1.85(+5.38%)
Apr 13, 2009	33.66	34.57	33.50	34.38	1,625,564	+0.40(+1.19%)
Apr 09, 2009	34.60	34.60	33.36	33.98	2,189,614	+0.91(+2.76%)
Apr 08, 2009	33.06	34.21	32.79	33.07	2,325,289	+0.62(+1.92%)
Apr 07, 2009	31.98	32.93	31.85	32.44	1,572,407	+0.00(+0.00%)
Apr 06, 2009	31.68	32.52	31.68	32.44	2,228,853	+0.16(+0.49%)
Apr 03, 2009	33.53	33.62	32.02	32.29	2,669,004	-1.12(-3.36%)
Apr 02, 2009	32.80	33.88	32.53	33.41	2,179,038	+1.10(+3.39%)
Apr 01, 2009	31.83	32.37	30.98	32.31	2,069,969	+0.33(+1.04%)
Mar 31, 2009	32.29	32.55	31.89	31.98	2,693,606	-0.13(-0.41%)
Mar 30, 2009	32.57	32.90	31.71	32.11	2,033,703	-0.77(-2.34%)
Mar 26, 2009	32.30	32.88	31.63	32.88	1,986,282	+0.95(+2.99%)
Mar 25, 2009	31.68	32.58	31.07	31.93	1,989,439	+0.16(+0.50%)
Mar 24, 2009	31.45	32.16	31.31	31.77	1,890,810	-0.04(-0.11%)
Mar 23, 2009	31.16	31.80	31.02	31.80	2,537,058	+1.16(+3.77%)
Mar 20, 2009	30.82	31.49	30.39	30.65	2,562,902	-0.47(-1.52%)
Mar 19, 2009	32.24	32.48	30.67	31.12	2,888,494	-1.21(-3.76%)
Mar 18, 2009	31.75	32.79	31.68	32.34	2,786,377	+0.27(+0.84%)
Mar 17, 2009	32.07	32.45	31.66	32.07	2,375,298	-0.20(-0.62%)
Mar 16, 2009	31.85	33.25	31.84	32.27	2,911,370	+0.31(+0.96%)
Mar 13, 2009	30.96	32.09	30.78	31.96	0	+1.06(+3.43%)
Mar 12, 2009	29.26	31.05	29.06	30.90	3,237,844	+1.53(+5.22%)
Mar 11, 2009	29.45	29.94	28.94	29.37	2,682,162	+0.07(+0.24%)
Mar 10, 2009	28.44	29.43	28.17	29.30	3,785,266	+1.15(+4.08%)
Mar 09, 2009	28.30	29.02	27.89	28.15	3,857,141	-0.46(-1.62%)
Mar 06, 2009	27.76	29.32	26.87	28.62	0	-0.34(-1.18%)
Mar 05, 2009	30.16	30.16	28.75	28.96	4,213,787	-1.82(-5.92%)
Mar 04, 2009	30.39	31.32	29.84	30.78	3,896,712	+1.18(+4.00%)
Mar 02, 2009	30.26	30.29	29.45	29.60	4,772,650	-1.09(-3.54%)
Feb 27, 2009	32.37	33.01	30.67	30.68	0	-1.88(-5.78%)
Feb 26, 2009	34.21	34.45	32.28	32.57	4,613,251	-1.26(-3.73%)
Feb 25, 2009	34.64	34.76	33.71	33.83	3,223,254	-0.98(-2.82%)
Feb 24, 2009	34.73	35.54	34.25	34.81	2,643,408	+0.04(+0.13%)
Feb 23, 2009	35.20	35.59	34.48	34.77	3,181,813	-0.18(-0.53%)
Feb 20, 2009	35.24	35.24	34.40	34.95	3,087,998	-0.50(-1.41%)
Feb 19, 2009	35.32	35.87	34.98	35.45	3,411,493	+0.41(+1.18%)
Feb 18, 2009	34.62	35.20	34.31	35.04	2,343,960	+0.22(+0.63%)
Feb 17, 2009	35.07	35.34	34.63	34.82	2,865,391	-1.16(-3.21%)
Feb 13, 2009	35.92	36.39	35.75	35.98	1,659,073	+0.19(+0.54%)
Feb 12, 2009	35.74	35.83	34.38	35.78	2,813,258	+0.51(+1.44%)
Feb 11, 2009	34.56	35.29	34.39	35.27	2,567,397	+0.81(+2.34%)
Feb 10, 2009	34.86	35.30	33.95	34.47	3,081,582	-0.74(-2.09%)
Feb 09, 2009	35.08	35.30	34.43	35.20	1,917,727	+0.01(+0.03%)
Feb 06, 2009	34.21	35.72	33.30	35.20	3,802,822	+1.25(+3.69%)
Feb 05, 2009	33.30	33.99	32.53	33.94	3,732,363	+0.33(+0.99%)
Feb 04, 2009	32.60	34.01	32.50	33.61	3,546,404	+1.04(+3.20%)
Feb 03, 2009	32.23	32.72	31.59	32.57	3,062,476	+0.60(+1.86%)

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.