Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	31.87	32.99	31.45	32.62	1,855,257	+0.72(+2.25%)
Jul 30, 2002	31.52	32.68	30.92	31.90	1,873,861	+0.39(+1.22%)
Jul 29, 2002	31.98	31.98	31.10	31.52	1,447,340	+0.60(+1.96%)
Jul 26, 2002	29.95	31.50	28.96	30.91	1,714,186	+0.94(+3.13%)
Jul 25, 2002	28.26	30.06	27.86	29.97	1,940,972	+2.59(+9.47%)
Jul 24, 2002	25.54	27.60	24.53	27.38	2,268,196	+1.65(+6.40%)
Jul 23, 2002	26.15	26.24	25.60	25.73	1,354,320	-0.46(-1.77%)
Jul 22, 2002	26.92	27.07	25.48	26.20	1,395,409	-0.78(-2.89%)
Jul 19, 2002	26.94	27.29	26.13	26.98	1,369,386	-0.10(-0.36%)
Jul 17, 2002	27.69	28.08	27.07	27.07	1,797,847	+0.38(+1.41%)
Jul 12, 2002	26.07	26.81	25.41	26.70	910,108	+0.58(+2.21%)
Jul 11, 2002	26.37	26.46	24.95	26.12	1,906,275	-0.25(-0.96%)
Jul 10, 2002	27.95	28.65	26.28	26.37	1,471,422	-2.09(-7.36%)
Jul 09, 2002	30.05	30.45	27.86	28.47	1,008,378	-1.55(-5.17%)
Jul 08, 2002	29.79	30.20	29.75	30.02	646,686	+0.14(+0.47%)
Jul 05, 2002	29.00	29.88	28.95	29.88	286,363	+0.86(+2.96%)
Jul 04, 2002	29.40	29.51	28.35	29.02	844,595	+0.00(+0.00%)
Jul 03, 2002	29.40	29.51	28.35	29.02	844,595	-0.36(-1.22%)
Jul 02, 2002	30.40	30.40	29.14	29.38	1,036,798	-1.20(-3.93%)
Jul 01, 2002	31.17	31.19	30.20	30.58	1,050,037	-0.67(-2.13%)
Jun 28, 2002	30.97	31.58	30.68	31.24	1,602,449	+0.05(+0.17%)
Jun 27, 2002	29.59	31.19	29.59	31.19	928,598	+1.61(+5.45%)
Jun 26, 2002	29.61	29.88	29.36	29.58	848,247	-0.10(-0.32%)
Jun 25, 2002	29.71	29.85	29.49	29.68	589,847	+0.07(+0.24%)
Jun 21, 2002	29.61	30.19	29.61	29.61	804,762	-0.25(-0.82%)
Jun 20, 2002	29.88	30.25	29.71	29.85	729,548	-0.11(-0.38%)
Jun 19, 2002	29.89	30.19	29.83	29.96	647,599	+0.07(+0.23%)
Jun 18, 2002	29.92	30.36	29.81	29.89	1,020,591	-0.07(-0.23%)
Jun 17, 2002	28.96	29.99	28.96	29.96	1,042,733	+1.71(+6.05%)
Jun 14, 2002	28.28	28.46	27.61	28.26	471,261	+0.11(+0.37%)
Jun 12, 2002	28.34	28.47	27.18	28.15	950,854	-0.15(-0.53%)
Jun 11, 2002	30.01	30.04	28.04	28.30	998,563	-1.65(-5.50%)
Jun 10, 2002	30.14	30.14	29.61	29.95	557,204	-0.08(-0.26%)
Jun 07, 2002	30.01	30.19	29.70	30.03	1,106,077	+0.13(+0.44%)
Jun 06, 2002	30.05	30.13	29.37	29.89	495,229	-0.12(-0.41%)
Jun 05, 2002	29.09	30.09	28.96	30.02	564,966	-0.63(-2.06%)
May 31, 2002	30.75	30.79	30.17	30.65	492,718	-0.39(-1.24%)
May 28, 2002	31.15	31.19	30.58	31.03	285,450	-0.20(-0.65%)
May 27, 2002	31.15	31.34	30.93	31.24	409,514	+0.00(+0.00%)
May 24, 2002	31.15	31.34	30.93	31.24	409,514	+0.19(+0.62%)
May 23, 2002	31.15	31.28	30.60	31.04	528,899	-0.05(-0.17%)
May 22, 2002	31.52	31.52	30.84	31.09	528,557	-0.40(-1.28%)
May 21, 2002	31.85	32.14	31.10	31.50	507,328	-0.32(-1.02%)
May 20, 2002	31.80	31.94	31.45	31.82	388,514	-0.02(-0.05%)
May 17, 2002	31.28	31.89	31.15	31.84	608,679	+0.60(+1.94%)
May 16, 2002	31.80	32.29	31.23	31.24	1,029,037	-0.41(-1.30%)
May 15, 2002	30.67	31.65	30.62	31.65	797,914	+0.85(+2.76%)
May 14, 2002	30.58	30.80	30.58	30.80	511,322	+0.11(+0.37%)
May 13, 2002	30.36	30.72	30.30	30.68	482,446	+0.22(+0.72%)
May 10, 2002	30.40	30.65	30.32	30.46	300,516	-0.10(-0.32%)
May 09, 2002	30.40	30.80	30.30	30.56	295,836	+0.07(+0.23%)
May 08, 2002	30.14	30.67	30.08	30.49	412,710	+0.33(+1.10%)
May 07, 2002	30.32	30.65	30.13	30.16	589,619	-0.12(-0.41%)
May 06, 2002	30.84	30.93	30.25	30.28	499,909	-0.62(-2.01%)
May 03, 2002	31.10	31.10	30.02	30.90	636,300	-0.31(-0.98%)
May 02, 2002	30.83	31.38	30.80	31.21	738,907	+0.37(+1.19%)

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.