Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	127.54	127.97	125.10	126.60	1,545,596	-1.44(-1.13%)
Jul 30, 2019	125.54	128.09	125.06	128.04	1,811,627	+2.00(+1.59%)
Jul 29, 2019	127.45	127.54	124.74	126.03	2,051,231	+0.03(+0.02%)
Jul 26, 2019	122.26	127.62	122.26	126.01	6,184,088	+9.92(+8.55%)
Jul 25, 2019	117.42	117.92	115.28	116.09	1,806,314	-1.80(-1.53%)
Jul 24, 2019	117.11	118.11	115.67	117.89	1,081,126	+0.94(+0.80%)
Jul 23, 2019	115.22	116.95	115.17	116.95	789,029	+1.89(+1.65%)
Jul 22, 2019	115.87	116.01	114.84	115.06	564,842	-0.60(-0.52%)
Jul 19, 2019	116.53	116.89	115.63	115.66	1,279,705	-0.59(-0.51%)
Jul 18, 2019	114.93	116.75	114.62	116.25	819,149	+0.99(+0.86%)
Jul 17, 2019	114.64	115.66	113.95	115.25	1,195,995	+0.87(+0.76%)
Jul 16, 2019	114.56	115.05	113.72	114.38	1,173,504	+0.18(+0.16%)
Jul 15, 2019	113.21	115.08	112.86	114.20	1,268,217	+1.22(+1.08%)
Jul 12, 2019	113.05	113.42	112.01	112.98	687,512	-0.38(-0.33%)
Jul 11, 2019	113.36	113.70	112.52	113.36	944,648	+0.21(+0.18%)
Jul 10, 2019	113.31	113.97	112.69	113.15	675,198	+0.08(+0.07%)
Jul 09, 2019	112.95	113.45	111.84	113.07	974,626	-0.01(-0.01%)
Jul 08, 2019	110.44	113.14	109.83	113.08	1,704,146	+2.71(+2.45%)
Jul 05, 2019	109.51	110.75	108.89	110.37	971,654	+0.15(+0.14%)
Jul 03, 2019	110.20	110.70	109.52	110.22	817,735	+0.86(+0.79%)
Jul 02, 2019	110.21	110.33	108.97	109.36	1,224,912	-0.54(-0.49%)
Jul 01, 2019	111.30	111.80	108.91	109.90	1,295,648	-0.40(-0.36%)
Jun 28, 2019	108.37	110.32	107.64	110.31	2,751,436	+2.21(+2.05%)
Jun 27, 2019	107.85	108.61	107.71	108.09	1,216,675	+0.98(+0.92%)
Jun 26, 2019	109.32	109.38	106.77	107.11	1,721,830	-1.99(-1.82%)
Jun 25, 2019	110.01	110.51	108.94	109.10	945,883	-0.67(-0.61%)
Jun 24, 2019	110.59	110.68	109.38	109.78	902,682	-0.81(-0.74%)
Jun 21, 2019	112.09	112.33	110.32	110.59	2,280,045	-1.33(-1.19%)
Jun 20, 2019	111.25	112.32	108.57	111.92	1,582,339	+0.32(+0.28%)
Jun 19, 2019	110.36	112.21	110.04	111.60	1,214,511	+1.17(+1.06%)
Jun 18, 2019	110.96	111.35	110.20	110.43	980,453	+0.37(+0.33%)
Jun 17, 2019	109.73	110.47	109.20	110.06	998,097	+0.26(+0.24%)
Jun 14, 2019	112.01	112.28	109.26	109.80	1,418,771	-2.19(-1.95%)
Jun 13, 2019	112.84	112.98	111.35	111.99	876,012	-0.84(-0.75%)
Jun 12, 2019	112.49	113.39	112.19	112.83	839,794	+0.20(+0.17%)
Jun 11, 2019	114.93	115.62	111.56	112.64	807,597	-1.15(-1.01%)
Jun 10, 2019	113.44	114.30	112.71	113.79	761,093	+0.92(+0.81%)
Jun 07, 2019	113.04	113.22	111.68	112.87	811,750	+0.39(+0.35%)
Jun 06, 2019	111.06	112.95	110.50	112.48	1,285,568	+1.66(+1.49%)
Jun 05, 2019	110.67	111.78	109.58	110.82	1,329,408	+1.06(+0.96%)
Jun 04, 2019	107.75	109.93	106.93	109.77	1,167,196	+2.91(+2.72%)
Jun 03, 2019	106.69	107.92	106.05	106.86	1,054,170	+0.35(+0.32%)
May 31, 2019	104.48	106.78	104.19	106.51	1,477,066	+0.97(+0.92%)
May 30, 2019	105.11	106.15	104.75	105.54	672,679	+0.63(+0.60%)
May 29, 2019	104.95	105.93	103.93	104.91	1,315,283	+0.08(+0.07%)
May 28, 2019	107.18	107.51	104.71	104.84	878,008	-2.22(-2.08%)
May 24, 2019	106.65	107.57	106.58	107.06	617,289	+0.52(+0.49%)
May 23, 2019	107.50	107.71	105.11	106.54	1,275,375	-1.11(-1.03%)
May 22, 2019	108.51	108.53	107.14	107.65	1,181,852	-0.90(-0.83%)
May 21, 2019	109.16	109.40	108.49	108.55	1,313,973	+0.18(+0.16%)
May 20, 2019	108.32	109.14	107.67	108.37	1,337,478	-0.47(-0.43%)
May 17, 2019	109.30	110.25	108.07	108.84	1,430,430	-1.55(-1.41%)
May 16, 2019	111.23	111.88	110.01	110.39	1,140,974	-0.44(-0.40%)
May 15, 2019	110.55	111.44	109.52	110.83	819,008	-0.19(-0.17%)
May 14, 2019	111.28	112.23	110.87	111.02	803,632	+0.09(+0.08%)
May 13, 2019	112.03	112.56	109.87	110.93	1,157,170	-3.09(-2.71%)
May 10, 2019	113.48	114.39	111.06	114.03	1,051,777	+0.06(+0.05%)
May 09, 2019	113.49	114.29	112.23	113.97	866,792	-0.61(-0.53%)
May 08, 2019	115.40	115.45	114.24	114.58	754,292	-0.78(-0.67%)
May 07, 2019	116.45	117.06	114.51	115.36	1,105,323	-2.02(-1.72%)
May 06, 2019	114.22	117.46	113.88	117.38	1,013,896	+1.16(+1.00%)
May 03, 2019	115.93	117.03	115.39	116.22	910,798	+1.03(+0.89%)
May 02, 2019	113.04	115.55	112.44	115.19	1,533,407	+1.86(+1.64%)

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.