Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	117.15	119.40	115.80	117.60	1,932,172	+1.09(+0.94%)
Jan 30, 2018	113.84	119.48	112.42	116.51	3,116,262	-1.34(-1.14%)
Jan 29, 2018	116.83	119.66	116.80	117.85	2,743,367	+1.07(+0.92%)
Jan 26, 2018	115.42	117.05	114.74	116.78	1,503,405	+1.38(+1.19%)
Jan 25, 2018	116.39	116.39	114.85	115.40	1,122,156	-0.26(-0.22%)
Jan 24, 2018	115.69	116.40	114.97	115.66	1,139,441	+0.47(+0.41%)
Jan 23, 2018	116.24	116.52	114.74	115.19	1,193,539	-1.56(-1.34%)
Jan 22, 2018	114.25	116.82	113.69	116.75	1,474,468	+2.52(+2.20%)
Jan 19, 2018	113.08	115.36	113.08	114.24	1,950,578	+1.19(+1.06%)
Jan 18, 2018	113.25	113.57	112.45	113.04	1,164,955	-0.28(-0.25%)
Jan 17, 2018	113.09	113.63	112.60	113.32	1,262,606	+0.75(+0.67%)
Jan 16, 2018	113.16	113.84	112.03	112.57	1,509,572	-0.39(-0.34%)
Jan 12, 2018		112.96	112.96	112.96	0	-0.18(-0.16%)
Jan 11, 2018	113.58	113.92	112.12	113.14	1,410,366	-0.22(-0.20%)
Jan 10, 2018	114.83	115.09	111.72	113.36	2,115,036	-1.53(-1.34%)
Jan 09, 2018	117.23	117.50	114.76	114.89	2,160,703	-1.88(-1.61%)
Jan 08, 2018	116.25	117.22	115.73	116.77	1,351,238	+0.22(+0.19%)
Jan 05, 2018	115.54	116.76	115.00	116.55	1,149,444	+1.15(+0.99%)
Jan 04, 2018	115.91	117.22	114.17	115.40	1,160,000	-0.17(-0.14%)
Jan 03, 2018	115.37	115.97	114.67	115.57	1,436,491	+0.80(+0.69%)
Jan 02, 2018	111.94	114.97	111.53	114.77	1,908,839	+3.14(+2.81%)
Dec 29, 2017		111.64	111.64	111.64	0	-1.00(-0.89%)
Dec 28, 2017	111.18	112.82	110.34	112.64	1,071,847	+1.71(+1.54%)
Dec 27, 2017	110.79	111.65	110.65	110.92	900,360	+0.17(+0.15%)
Dec 26, 2017	110.95	111.32	110.63	110.76	403,869	-0.15(-0.13%)
Dec 22, 2017	110.59	111.02	110.45	110.91	774,290	+0.16(+0.14%)
Dec 21, 2017	111.84	112.54	110.62	110.75	1,178,018	-1.14(-1.02%)
Dec 20, 2017	112.49	113.00	111.37	111.88	1,694,651	-0.18(-0.16%)
Dec 19, 2017	110.08	114.64	109.27	112.07	4,784,201	+6.42(+6.07%)
Dec 18, 2017	107.00	107.38	105.53	105.65	1,587,315	-0.75(-0.70%)
Dec 15, 2017	104.89	106.76	104.76	106.40	2,337,365	+2.23(+2.14%)
Dec 14, 2017	104.93	105.16	104.15	104.17	1,397,084	-0.65(-0.62%)
Dec 13, 2017	104.56	105.74	104.56	104.81	2,993,485	-0.02(-0.02%)
Dec 12, 2017	104.83	105.68	104.69	104.83	1,726,878	+0.03(+0.03%)
Dec 11, 2017	104.50	105.30	104.50	104.80	1,122,482	+0.12(+0.11%)
Dec 08, 2017	104.68	106.18	104.01	104.68	1,820,194	-1.29(-1.22%)
Dec 07, 2017	107.01	107.31	105.72	105.97	1,040,500	-0.92(-0.86%)
Dec 06, 2017	106.34	107.09	105.86	106.90	993,335	+0.27(+0.25%)
Dec 05, 2017	106.56	107.20	105.77	106.63	1,365,858	+0.62(+0.58%)
Dec 04, 2017	106.23	107.35	105.95	106.01	1,497,877	+0.23(+0.22%)
Dec 01, 2017	108.34	108.64	105.54	105.78	1,611,540	-2.34(-2.16%)
Nov 30, 2017	107.76	108.69	107.11	108.12	1,914,278	+0.54(+0.50%)
Nov 29, 2017	106.64	107.78	106.18	107.58	1,902,660	+1.21(+1.14%)
Nov 28, 2017	104.69	106.53	103.75	106.37	1,971,464	+1.68(+1.61%)
Nov 27, 2017	104.71	104.94	104.00	104.69	899,332	+0.30(+0.28%)
Nov 24, 2017	104.28	104.62	103.48	104.40	313,078	+0.00(+0.00%)
Nov 22, 2017	104.82	104.94	103.83	104.40	851,169	-0.45(-0.43%)
Nov 21, 2017	104.32	105.55	103.92	104.85	1,211,468	+1.27(+1.23%)
Nov 20, 2017	103.41	104.04	103.05	103.57	1,017,023	+0.53(+0.51%)
Nov 17, 2017	102.95	103.74	102.95	103.05	1,129,981	-0.58(-0.56%)
Nov 16, 2017	102.77	104.28	102.47	103.63	1,705,627	+1.07(+1.04%)
Nov 15, 2017	103.38	103.58	101.88	102.56	1,245,519	-1.04(-1.01%)
Nov 14, 2017	104.18	104.30	102.60	103.60	1,416,911	+1.06(+1.04%)
Nov 13, 2017	101.64	102.76	101.45	102.54	1,381,581	+0.29(+0.28%)
Nov 10, 2017	102.74	103.19	101.16	102.25	1,054,322	-1.01(-0.97%)
Nov 09, 2017	100.67	103.28	100.57	103.26	1,792,103	+2.47(+2.45%)
Nov 08, 2017	100.22	101.41	99.74	100.80	1,943,190	+0.42(+0.41%)
Nov 07, 2017	101.54	101.54	99.87	100.38	1,385,547	-0.57(-0.57%)
Nov 06, 2017	100.93	102.04	100.59	100.95	2,724,310	+0.08(+0.08%)
Nov 03, 2017	101.64	102.48	100.21	100.87	4,244,288	-2.83(-2.73%)
Nov 02, 2017	106.09	106.32	102.75	103.70	3,767,285	-2.56(-2.41%)

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.