Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	117.83	118.78	117.83	118.31	805,740	+0.47(+0.40%)
Jun 29, 2017	118.80	118.81	117.03	117.83	1,423,366	-0.57(-0.48%)
Jun 28, 2017	119.00	119.25	118.28	118.41	1,217,355	+0.24(+0.20%)
Jun 27, 2017	118.69	118.96	117.73	118.17	1,006,007	-0.75(-0.63%)
Jun 26, 2017	119.17	119.61	118.38	118.91	1,103,686	-0.03(-0.02%)
Jun 23, 2017	119.46	119.46	118.73	118.94	3,586,305	-0.28(-0.23%)
Jun 22, 2017	118.43	119.96	118.43	119.22	1,241,500	+0.80(+0.68%)
Jun 21, 2017	117.56	118.83	116.79	118.42	1,186,180	+1.42(+1.21%)
Jun 20, 2017	117.03	117.61	116.87	117.00	945,669	+0.12(+0.10%)
Jun 19, 2017	116.08	117.04	115.69	116.88	992,087	+1.08(+0.93%)
Jun 16, 2017	116.06	116.22	115.35	115.80	1,178,756	+0.07(+0.06%)
Jun 15, 2017	114.83	115.98	114.42	115.73	925,786	+0.22(+0.19%)
Jun 14, 2017	115.85	115.88	114.92	115.51	873,599	+0.12(+0.10%)
Jun 13, 2017	114.73	115.66	114.52	115.39	705,120	+0.43(+0.38%)
Jun 12, 2017	114.57	115.04	113.04	114.95	1,113,301	-0.01(-0.01%)
Jun 09, 2017	115.13	115.82	113.80	114.96	1,448,573	-0.15(-0.13%)
Jun 08, 2017		115.47	113.94	115.11	1,122,477	+0.75(+0.66%)
Jun 07, 2017	114.50	114.71	113.94	114.36	908,712	+0.17(+0.14%)
Jun 06, 2017	113.58	114.44	113.58	114.19	1,216,461	+0.22(+0.19%)
Jun 05, 2017	114.35	114.35	113.29	113.97	1,120,130	-0.01(-0.01%)
Jun 02, 2017	111.97	114.36	111.97	113.98	1,516,050	+1.17(+1.04%)
Jun 01, 2017	110.06	113.16	109.72	112.81	1,775,348	+3.18(+2.90%)
May 31, 2017	108.91	109.81	108.15	109.63	888,820	+0.72(+0.66%)
May 30, 2017	109.09	109.48	108.54	108.91	566,229	-0.74(-0.67%)
May 26, 2017	109.85	110.03	109.36	109.65	705,100	-0.06(-0.06%)
May 25, 2017	109.77	110.26	109.40	109.71	686,611	+0.18(+0.17%)
May 24, 2017	108.43	109.61	107.97	109.53	1,266,860	+1.19(+1.09%)
May 23, 2017	108.51	108.78	107.86	108.34	1,367,035	+0.02(+0.02%)
May 22, 2017	108.57	108.57	107.53	108.33	1,104,779	+0.11(+0.10%)
May 19, 2017	108.12	108.47	106.88	108.21	1,094,052	+0.38(+0.35%)
May 18, 2017	108.26	109.07	107.43	107.84	1,184,936	-0.42(-0.39%)
May 17, 2017	110.16	109.95	107.94	108.26	1,922,264	-1.89(-1.72%)
May 16, 2017	110.50	111.92	108.89	110.16	4,206,863	-2.34(-2.08%)
May 15, 2017	111.26	113.23	110.45	112.50	2,740,283	+0.98(+0.88%)
May 12, 2017	111.15	113.05	110.86	111.52	2,205,786	+0.22(+0.20%)
May 11, 2017	110.20	111.42	109.11	111.30	2,189,221	+1.41(+1.28%)
May 10, 2017	108.97	110.09	108.55	109.89	1,467,572	+0.76(+0.70%)
May 09, 2017	107.46	109.29	107.41	109.12	1,580,879	+1.61(+1.50%)
May 08, 2017	107.24	107.79	106.71	107.52	1,340,791	+0.34(+0.32%)
May 05, 2017	108.02	108.02	106.45	107.17	1,632,319	-0.28(-0.27%)
May 04, 2017	109.76	110.06	106.84	107.46	2,548,913	-2.37(-2.16%)
May 03, 2017	110.78	111.03	109.07	109.83	1,179,044	-1.10(-0.99%)
May 02, 2017	111.19	111.51	110.62	110.94	1,261,502	-0.17(-0.16%)
May 01, 2017	110.07	112.15	109.44	111.11	2,387,605	+1.08(+0.98%)
Apr 28, 2017	108.29	110.26	107.63	110.03	2,570,257	+1.42(+1.31%)
Apr 27, 2017	106.22	108.98	105.76	108.61	6,422,669	-6.64(-5.76%)
Apr 26, 2017	114.63	115.34	114.01	115.25	1,897,463	+0.76(+0.67%)
Apr 25, 2017	113.48	114.73	113.12	114.49	1,170,935	+1.12(+0.99%)
Apr 24, 2017	112.63	113.59	112.03	113.36	982,128	+1.91(+1.72%)
Apr 21, 2017	111.88	112.26	111.10	111.45	885,389	-0.61(-0.54%)
Apr 20, 2017	110.66	112.43	109.86	112.06	906,282	+1.46(+1.32%)
Apr 19, 2017	110.54	111.07	109.92	110.60	867,167	+0.63(+0.58%)
Apr 18, 2017	110.89	111.18	109.59	109.96	1,036,313	-1.46(-1.31%)
Apr 17, 2017	110.38	111.42	110.12	111.42	604,213	+1.50(+1.36%)
Apr 13, 2017	109.47	110.57	108.83	109.92	748,539	+0.33(+0.30%)
Apr 12, 2017	109.36	109.99	109.00	109.59	714,908	-0.38(-0.34%)
Apr 11, 2017	110.18	110.39	109.67	109.97	541,283	-0.41(-0.38%)
Apr 10, 2017	110.34	111.06	110.14	110.39	497,858	+0.14(+0.13%)
Apr 07, 2017	110.47	110.75	110.14	110.25	474,920	-0.29(-0.27%)
Apr 06, 2017	110.74	110.79	109.97	110.54	963,317	+0.02(+0.02%)
Apr 05, 2017	111.06	111.78	110.40	110.52	852,398	-0.54(-0.49%)
Apr 04, 2017	111.86	112.01	110.09	111.06	627,420	-0.53(-0.48%)

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.