Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	41.85	42.14	41.17	41.49	2,024,762	-0.53(-1.27%)
Aug 28, 2009	42.70	42.74	41.38	42.02	1,714,299	-0.53(-1.24%)
Aug 27, 2009	42.48	42.62	41.88	42.55	1,741,662	+0.01(+0.02%)
Aug 26, 2009	41.96	42.90	41.90	42.54	2,311,175	+0.36(+0.85%)
Aug 25, 2009	42.01	42.57	41.71	42.18	2,651,892	+0.16(+0.38%)
Aug 24, 2009	42.44	42.93	41.93	42.02	2,485,396	+0.63(+1.52%)
Aug 21, 2009	41.15	41.84	41.02	41.39	2,388,344	+0.47(+1.16%)
Aug 20, 2009	40.11	41.18	39.95	40.92	2,820,779	+0.88(+2.21%)
Aug 19, 2009	39.13	40.17	39.13	40.03	1,285,747	+0.70(+1.78%)
Aug 18, 2009	39.31	39.58	39.02	39.33	1,070,005	+0.06(+0.15%)
Aug 17, 2009	39.31	39.74	39.02	39.27	1,398,277	-0.45(-1.12%)
Aug 14, 2009	39.63	40.15	39.38	39.72	1,381,715	-0.07(-0.18%)
Aug 13, 2009	39.86	39.87	39.09	39.79	2,057,682	-0.07(-0.18%)
Aug 12, 2009	39.56	40.22	39.33	39.86	2,127,613	+0.11(+0.26%)
Aug 11, 2009	40.24	40.51	39.71	39.75	2,359,707	-0.64(-1.58%)
Aug 10, 2009	39.55	40.75	39.44	40.39	2,186,694	+0.70(+1.77%)
Aug 07, 2009	40.62	40.91	39.33	39.69	3,482,513	-0.68(-1.69%)
Aug 06, 2009	40.55	40.56	39.96	40.37	1,257,459	-0.29(-0.71%)
Aug 05, 2009	40.92	40.97	40.21	40.66	1,294,091	-0.06(-0.15%)
Aug 04, 2009	40.57	40.92	40.51	40.72	1,184,172	-0.01(-0.03%)
Aug 03, 2009	41.07	41.07	40.20	40.73	2,486,250	-0.10(-0.24%)
Jul 31, 2009	40.11	41.00	39.91	40.83	2,414,886	+0.83(+2.08%)
Jul 30, 2009	41.12	41.12	39.89	40.00	2,447,262	-0.88(-2.14%)
Jul 29, 2009	40.17	41.18	40.08	40.87	2,826,665	+0.25(+0.60%)
Jul 28, 2009	39.67	40.67	39.44	40.63	3,440,513	+1.02(+2.57%)
Jul 27, 2009	39.22	39.75	38.98	39.61	2,487,204	+0.52(+1.32%)
Jul 24, 2009	38.96	39.18	38.12	39.09	3,536,657	+1.27(+3.36%)
Jul 23, 2009	37.34	39.17	37.47	37.82	7,585,918	+0.48(+1.29%)
Jul 22, 2009	36.77	37.93	36.61	37.34	3,569,564	+0.48(+1.31%)
Jul 21, 2009	36.76	37.23	36.25	36.86	2,154,131	+0.30(+0.81%)
Jul 20, 2009	36.64	36.75	36.19	36.56	1,328,998	+0.14(+0.38%)
Jul 17, 2009	37.08	37.31	36.25	36.42	2,034,657	-0.89(-2.39%)
Jul 16, 2009	36.06	37.46	36.02	37.32	2,261,629	+1.12(+3.10%)
Jul 15, 2009	35.80	36.42	35.76	36.19	2,556,393	+0.53(+1.50%)
Jul 14, 2009	35.43	35.85	34.98	35.66	3,375,704	+0.10(+0.27%)
Jul 13, 2009	34.62	35.89	34.61	35.56	2,856,303	+1.18(+3.44%)
Jul 10, 2009	34.62	34.84	34.01	34.38	2,100,396	-0.46(-1.31%)
Jul 09, 2009	35.28	35.83	34.42	34.84	2,643,651	-0.25(-0.70%)
Jul 08, 2009	34.95	35.29	34.70	35.08	2,870,318	+0.25(+0.73%)
Jul 07, 2009	35.01	35.26	34.75	34.83	2,428,973	-0.46(-1.29%)
Jul 06, 2009	35.18	35.52	34.96	35.28	2,771,414	+0.04(+0.12%)
Jul 02, 2009	36.25	36.68	35.23	35.24	3,077,428	-1.45(-3.94%)
Jul 01, 2009	37.25	37.31	36.61	36.68	2,172,179	-0.64(-1.71%)
Jun 30, 2009	37.58	37.58	37.00	37.32	2,026,875	-0.34(-0.91%)
Jun 29, 2009	37.72	37.81	37.18	37.67	1,098,115	-0.10(-0.26%)
Jun 26, 2009	37.42	37.94	36.76	37.76	4,089,398	+0.16(+0.42%)
Jun 25, 2009	37.86	38.20	37.47	37.60	2,795,604	+1.08(+2.95%)
Jun 24, 2009	37.01	37.20	36.40	36.53	3,836,974	-0.33(-0.90%)
Jun 23, 2009	36.79	37.45	36.68	36.86	1,799,598	+0.08(+0.21%)
Jun 22, 2009	36.85	37.19	36.66	36.78	2,661,027	-0.43(-1.15%)
Jun 19, 2009	36.40	37.46	36.40	37.21	5,114,211	+1.00(+2.76%)
Jun 18, 2009	35.83	36.56	35.61	36.21	4,365,441	+0.37(+1.03%)
Jun 17, 2009	35.64	36.19	35.62	35.84	2,614,755	+0.22(+0.62%)
Jun 16, 2009	35.68	36.19	35.22	35.62	3,095,459	+0.09(+0.25%)
Jun 15, 2009	36.75	36.88	35.41	35.54	2,488,057	-1.67(-4.50%)
Jun 12, 2009	37.28	37.78	36.98	37.21	1,578,753	-0.08(-0.21%)
Jun 11, 2009	36.71	37.70	36.71	37.29	2,091,911	+0.47(+1.29%)
Jun 10, 2009	37.46	37.72	36.64	36.82	2,082,307	-0.33(-0.90%)
Jun 09, 2009	37.66	38.03	37.09	37.15	2,192,918	-0.27(-0.73%)
Jun 08, 2009	37.63	37.82	37.29	37.42	2,707,885	-0.67(-1.77%)
Jun 05, 2009	38.70	39.03	38.03	38.10	1,833,415	-0.59(-1.52%)
Jun 04, 2009	39.54	39.60	38.36	38.68	2,228,811	-0.82(-2.08%)
Jun 03, 2009	39.96	40.13	39.16	39.51	2,422,839	-0.81(-2.02%)
Jun 02, 2009	40.01	40.83	40.01	40.32	1,800,672	+0.27(+0.68%)

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.