Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	29.18	30.78	29.10	30.41	1,199,097	+1.31(+4.52%)
Apr 29, 2002	29.79	29.88	29.07	29.10	696,220	-0.60(-2.04%)
Apr 26, 2002	29.57	29.92	28.96	29.70	967,746	+0.26(+0.89%)
Apr 25, 2002	29.13	29.79	28.48	29.44	2,656,139	+2.37(+8.74%)
Apr 24, 2002	27.93	28.04	26.28	27.07	993,313	-0.88(-3.13%)
Apr 23, 2002	28.28	28.30	27.90	27.95	734,912	-0.32(-1.15%)
Apr 22, 2002	27.86	28.48	27.86	28.27	828,388	+0.36(+1.29%)
Apr 19, 2002	27.77	28.30	27.63	27.91	1,546,523	+0.21(+0.76%)
Apr 18, 2002	27.95	27.97	26.63	27.70	2,734,435	-0.32(-1.16%)
Apr 17, 2002	28.43	28.45	27.56	28.03	711,628	-0.46(-1.63%)
Apr 16, 2002	29.04	29.26	28.39	28.49	767,326	-0.55(-1.90%)
Apr 15, 2002	29.44	29.54	29.04	29.04	349,023	-0.39(-1.34%)
Apr 12, 2002	28.93	29.52	28.80	29.44	371,964	+0.53(+1.85%)
Apr 11, 2002	29.44	29.52	28.74	28.90	1,014,542	-0.53(-1.82%)
Apr 10, 2002	29.79	29.88	29.40	29.44	961,583	-0.23(-0.77%)
Apr 09, 2002	29.60	29.95	29.57	29.67	463,614	+0.05(+0.18%)
Apr 08, 2002	29.04	29.62	28.96	29.61	491,919	+0.44(+1.50%)
Apr 05, 2002	29.35	29.70	29.18	29.18	577,863	-0.39(-1.30%)
Apr 04, 2002	29.13	29.77	28.97	29.56	781,593	+0.01(+0.03%)
Apr 03, 2002	29.61	29.61	29.09	29.55	720,531	-0.08(-0.27%)
Apr 02, 2002	29.88	29.88	29.57	29.63	401,411	-0.29(-0.97%)
Apr 01, 2002	29.75	29.98	29.55	29.92	3,618,065	+0.09(+0.29%)
Mar 29, 2002	29.62	29.92	29.61	29.83	511,779	+0.00(+0.00%)
Mar 28, 2002	29.62	29.92	29.61	29.83	511,779	+0.21(+0.71%)
Mar 27, 2002	29.70	29.96	29.53	29.62	1,000,617	-0.07(-0.24%)
Mar 26, 2002	28.88	29.73	28.88	29.69	959,072	+0.82(+2.85%)
Mar 25, 2002	30.01	30.03	28.43	28.87	1,577,681	-1.06(-3.54%)
Mar 22, 2002	30.62	30.63	29.44	29.93	2,051,112	-1.32(-4.23%)
Mar 21, 2002	31.06	31.32	30.90	31.25	569,417	+0.20(+0.65%)
Mar 20, 2002	30.82	32.34	30.82	31.05	1,077,886	+0.23(+0.74%)
Mar 19, 2002	30.49	30.83	30.01	30.82	576,265	+0.30(+0.98%)
Mar 18, 2002	31.06	31.10	30.14	30.53	705,009	-0.63(-2.02%)
Mar 15, 2002	30.40	31.45	30.34	31.16	774,060	+0.94(+3.10%)
Mar 14, 2002	30.23	30.30	29.83	30.22	636,642	+0.08(+0.26%)
Mar 13, 2002	30.37	30.60	30.12	30.14	488,724	-0.01(-0.03%)
Mar 12, 2002	30.23	30.45	30.07	30.15	553,324	-0.08(-0.26%)
Mar 11, 2002	29.57	30.24	29.51	30.23	675,676	+0.67(+2.25%)
Mar 08, 2002	29.13	29.83	29.13	29.56	2,259,864	+0.43(+1.47%)
Mar 07, 2002	29.57	29.75	29.11	29.13	10,363,417	-0.85(-2.83%)
Mar 06, 2002	30.56	30.57	29.70	29.98	1,403,284	-0.58(-1.89%)
Mar 05, 2002	31.64	31.76	30.21	30.56	668,029	-1.30(-4.07%)
Mar 04, 2002	31.72	32.07	31.50	31.86	667,344	+0.49(+1.56%)
Mar 01, 2002	31.59	31.80	31.28	31.37	778,169	+0.04(+0.11%)
Feb 28, 2002	31.50	31.63	31.23	31.33	1,107,675	-0.12(-0.39%)
Feb 27, 2002	31.15	31.74	31.10	31.45	2,190,470	+0.19(+0.62%)
Feb 26, 2002	30.73	31.41	30.67	31.26	1,255,365	+0.53(+1.74%)
Feb 25, 2002	30.74	30.85	30.32	30.73	868,335	-0.02(-0.06%)
Feb 22, 2002	30.75	30.87	30.53	30.74	808,072	-0.14(-0.45%)
Feb 21, 2002	31.15	31.86	30.67	30.88	1,124,225	-0.20(-0.65%)
Feb 20, 2002	30.67	31.09	30.58	31.09	1,174,102	+0.42(+1.37%)
Feb 19, 2002	30.40	30.67	30.18	30.67	772,576	+0.18(+0.57%)
Feb 18, 2002	30.53	30.74	30.27	30.49	906,114	+0.00(+0.00%)
Feb 15, 2002	30.53	30.74	30.27	30.49	906,114	+0.09(+0.29%)
Feb 14, 2002	30.14	30.51	29.92	30.40	915,244	+0.22(+0.73%)
Feb 13, 2002	30.67	30.67	29.70	30.18	855,666	-0.14(-0.46%)
Feb 12, 2002	30.32	30.57	30.14	30.32	624,316	+0.10(+0.32%)
Feb 11, 2002	29.82	30.45	29.75	30.23	554,579	+0.41(+1.38%)
Feb 08, 2002	29.53	29.82	29.28	29.82	721,558	-0.04(-0.15%)
Feb 07, 2002	29.44	30.10	29.24	29.86	1,013,743	+0.42(+1.43%)
Feb 06, 2002	29.57	29.85	29.18	29.44	1,663,396	+0.61(+2.13%)
Feb 05, 2002	27.16	29.31	27.16	28.83	1,766,802	+0.52(+1.83%)
Feb 04, 2002	28.34	28.83	27.97	28.31	543,851	-0.08(-0.28%)

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.