Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	116.50	120.03	116.48	119.85	2,142,937	+3.35(+2.88%)
Jul 28, 2016	115.61	118.43	115.17	116.50	2,887,795	+4.38(+3.90%)
Jul 27, 2016	112.98	113.17	111.16	112.12	1,710,515	-0.86(-0.76%)
Jul 26, 2016	112.73	113.21	112.02	112.98	1,540,823	+0.25(+0.22%)
Jul 25, 2016	113.77	113.77	112.73	112.73	1,194,176	-1.03(-0.91%)
Jul 22, 2016	114.05	114.17	112.12	113.77	1,677,162	-0.74(-0.65%)
Jul 21, 2016	115.11	116.22	114.24	114.50	1,213,912	-1.10(-0.95%)
Jul 20, 2016	114.54	115.76	114.40	115.60	925,378	+1.80(+1.58%)
Jul 19, 2016	114.01	114.50	113.14	113.80	1,280,935	-0.27(-0.24%)
Jul 18, 2016	114.48	115.23	113.82	114.08	1,292,728	-0.55(-0.48%)
Jul 15, 2016	115.75	115.88	114.38	114.62	926,991	-0.80(-0.69%)
Jul 14, 2016	115.23	115.75	114.76	115.42	1,109,936	+0.66(+0.57%)
Jul 13, 2016	114.55	114.82	114.17	114.76	1,154,729	+0.10(+0.09%)
Jul 12, 2016	114.35	115.32	114.10	114.66	1,187,927	+0.35(+0.30%)
Jul 11, 2016	114.05	114.69	113.67	114.31	1,335,208	+0.17(+0.15%)
Jul 08, 2016	112.35	114.22	111.52	114.14	1,499,417	+2.62(+2.35%)
Jul 07, 2016	111.13	112.23	111.11	111.52	1,623,309	+0.22(+0.20%)
Jul 06, 2016	109.51	111.38	109.06	111.30	2,010,923	+1.67(+1.53%)
Jul 05, 2016	110.21	110.24	108.96	109.62	1,301,392	-0.67(-0.60%)
Jul 01, 2016	110.25	110.29	110.29	110.29	944,608	+0.27(+0.25%)
Jun 30, 2016	109.37	110.02	108.47	110.02	1,640,134	+1.12(+1.03%)
Jun 29, 2016	108.06	109.06	107.72	108.89	1,432,863	+1.67(+1.56%)
Jun 28, 2016	106.58	107.31	105.58	107.22	1,509,208	+1.81(+1.72%)
Jun 27, 2016	106.48	106.67	104.29	105.41	1,889,486	-1.23(-1.16%)
Jun 24, 2016	107.64	108.67	106.38	106.65	7,247,646	-3.87(-3.50%)
Jun 23, 2016	109.10	110.51	108.90	110.51	2,124,786	+2.09(+1.93%)
Jun 22, 2016	108.21	109.24	108.05	108.42	1,566,161	+0.26(+0.24%)
Jun 21, 2016	108.16	108.58	107.46	108.16	2,708,038	+0.86(+0.80%)
Jun 20, 2016	107.18	108.57	107.01	107.31	2,879,822	+1.07(+1.00%)
Jun 17, 2016	106.41	106.60	105.30	106.24	2,450,069	-0.21(-0.20%)
Jun 16, 2016	105.87	106.51	104.84	106.45	2,344,615	+0.26(+0.25%)
Jun 15, 2016	106.71	106.85	105.92	106.18	2,019,796	-0.36(-0.34%)
Jun 14, 2016	104.92	106.56	104.92	106.55	6,788,957	-1.30(-1.20%)
Jun 13, 2016	108.05	109.41	107.78	107.84	1,729,411	-0.90(-0.83%)
Jun 10, 2016	108.50	108.78	107.82	108.75	1,204,772	-0.16(-0.14%)
Jun 09, 2016	108.81	109.57	108.36	108.90	1,222,518	-0.33(-0.30%)
Jun 08, 2016	108.93	109.52	107.72	109.23	1,807,524	+0.30(+0.28%)
Jun 07, 2016	110.41	110.47	106.00	108.93	4,528,884	-1.92(-1.74%)
Jun 06, 2016	111.10	111.54	110.50	110.85	2,326,282	-0.26(-0.23%)
Jun 03, 2016	111.93	111.97	110.57	111.11	1,367,024	-0.99(-0.89%)
Jun 02, 2016	111.41	112.10	110.97	112.10	945,369	+0.69(+0.62%)
Jun 01, 2016	111.37	111.65	110.38	111.41	1,044,856	+0.04(+0.03%)
May 31, 2016	112.10	112.19	110.61	111.37	2,224,456	-0.88(-0.78%)
May 27, 2016	111.58	112.25	112.25	112.25	1,121,290	+0.53(+0.47%)
May 26, 2016	111.08	111.85	110.39	111.72	1,427,596	+0.51(+0.46%)
May 25, 2016	110.54	111.52	110.28	111.21	1,746,568	+1.07(+0.97%)
May 24, 2016	109.22	110.27	108.93	110.14	1,772,805	+1.21(+1.11%)
May 23, 2016	108.88	109.42	108.50	108.93	1,261,335	+0.09(+0.08%)
May 20, 2016	108.34	109.18	107.96	108.84	1,809,861	+1.04(+0.96%)
May 19, 2016	107.83	108.48	106.65	107.80	1,099,696	-0.58(-0.53%)
May 18, 2016	107.85	109.19	107.49	108.37	1,018,990	+0.29(+0.27%)
May 17, 2016	108.59	108.65	107.49	108.08	1,162,402	-1.00(-0.92%)
May 16, 2016	107.15	109.44	107.12	109.08	1,694,887	+1.97(+1.84%)
May 13, 2016	106.80	108.18	106.36	107.11	1,827,725	+0.00(+0.00%)
May 12, 2016	106.92	107.58	105.91	107.11	1,407,878	+0.47(+0.44%)
May 11, 2016	106.94	108.14	106.61	106.65	990,300	-0.41(-0.38%)
May 10, 2016	106.28	107.15	106.08	107.06	1,011,284	+0.87(+0.82%)
May 09, 2016	105.65	106.98	105.43	106.19	1,399,536	+0.94(+0.89%)
May 06, 2016	105.72	105.87	104.33	105.25	933,714	-0.49(-0.47%)
May 05, 2016	104.80	105.77	104.22	105.75	991,722	+1.14(+1.09%)
May 04, 2016	104.40	104.87	103.74	104.61	1,443,987	-0.19(-0.18%)
May 03, 2016	105.52	105.75	104.47	104.80	1,261,690	-0.94(-0.89%)

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.