Zimmer Holdings (NY: ZBH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	55.35	55.46	54.98	55.29	1,818,919	-0.08(-0.14%)
Apr 27, 2012	55.36	56.66	54.92	55.37	2,480,621	+0.83(+1.53%)
Apr 26, 2012	53.73	54.95	52.96	54.54	3,251,867	-1.19(-2.14%)
Apr 25, 2012	55.42	56.14	55.30	55.73	2,195,100	+0.91(+1.67%)
Apr 24, 2012	54.65	54.82	54.39	54.82	1,531,453	+0.23(+0.42%)
Apr 23, 2012	54.83	54.91	54.17	54.59	1,872,908	-0.83(-1.51%)
Apr 20, 2012	55.41	55.60	55.10	55.42	3,346,466	+0.02(+0.03%)
Apr 19, 2012	56.54	56.62	55.20	55.41	3,264,509	-1.08(-1.91%)
Apr 18, 2012	57.11	58.35	56.42	56.49	3,517,993	-0.32(-0.56%)
Apr 17, 2012	55.79	56.96	55.79	56.80	2,023,550	+1.27(+2.28%)
Apr 16, 2012	56.01	56.01	55.06	55.54	1,907,668	-0.14(-0.25%)
Apr 13, 2012	56.44	56.90	55.60	55.68	2,084,619	-0.75(-1.32%)
Apr 12, 2012	55.48	56.72	55.37	56.42	2,941,380	+0.90(+1.63%)
Apr 11, 2012	55.88	56.20	55.43	55.52	1,474,329	+0.04(+0.06%)
Apr 10, 2012	56.21	56.44	55.48	55.48	1,977,993	-0.88(-1.56%)
Apr 09, 2012	56.15	56.50	55.66	56.36	1,358,271	-0.50(-0.88%)
Apr 05, 2012	56.51	56.94	56.29	56.86	1,234,061	+0.13(+0.23%)
Apr 04, 2012	56.82	57.23	56.53	56.73	2,014,925	-0.48(-0.84%)
Apr 03, 2012	57.22	57.80	56.81	57.22	1,842,095	-0.11(-0.20%)
Apr 02, 2012	56.67	57.79	56.42	57.33	2,857,434	+0.85(+1.51%)
Mar 30, 2012	55.73	56.52	55.73	56.48	2,036,179	+0.87(+1.56%)
Mar 29, 2012	55.63	55.81	54.99	55.61	1,899,020	-0.29(-0.52%)
Mar 28, 2012	56.28	56.52	55.73	55.90	1,441,788	-0.40(-0.70%)
Mar 27, 2012	56.59	56.78	56.17	56.29	1,471,599	-0.16(-0.28%)
Mar 26, 2012	55.98	56.64	55.91	56.45	865,031	+0.82(+1.48%)
Mar 23, 2012	55.37	55.80	55.29	55.63	957,753	+0.29(+0.52%)
Mar 22, 2012	55.41	55.62	55.01	55.34	989,604	-0.40(-0.72%)
Mar 21, 2012	56.06	56.08	55.58	55.74	868,658	-0.20(-0.36%)
Mar 20, 2012	55.94	56.20	55.82	55.94	1,133,982	-0.41(-0.73%)
Mar 19, 2012	56.07	56.54	55.84	56.35	957,839	+0.19(+0.34%)
Mar 16, 2012	55.87	56.33	55.71	56.16	2,066,516	+0.20(+0.36%)
Mar 15, 2012	55.17	55.99	54.95	55.96	1,093,839	+1.00(+1.82%)
Mar 14, 2012	55.19	55.62	54.70	54.96	1,248,172	-0.23(-0.41%)
Mar 13, 2012	54.18	55.30	53.95	55.19	1,536,349	+1.34(+2.49%)
Mar 12, 2012	53.96	54.09	53.59	53.85	926,704	-0.09(-0.16%)
Mar 09, 2012	53.43	54.15	53.30	53.94	2,016,122	+0.53(+1.00%)
Mar 08, 2012	53.16	53.64	52.81	53.40	1,138,868	+0.54(+1.03%)
Mar 07, 2012	52.57	53.04	52.47	52.86	1,290,024	+0.43(+0.82%)
Mar 06, 2012	52.45	52.61	52.28	52.43	1,410,852	-0.53(-0.99%)
Mar 05, 2012	52.64	53.03	52.53	52.95	1,158,975	+0.18(+0.33%)
Mar 02, 2012	52.83	53.01	52.63	52.78	727,792	-0.11(-0.22%)
Mar 01, 2012	53.33	53.38	52.69	52.89	1,656,208	-0.33(-0.63%)
Feb 29, 2012	53.88	53.88	53.00	53.23	2,773,049	-0.59(-1.09%)
Feb 28, 2012	54.29	54.34	53.54	53.81	1,586,053	-0.52(-0.95%)
Feb 27, 2012	54.12	54.58	53.59	54.33	1,240,229	-0.18(-0.32%)
Feb 24, 2012	53.80	54.64	53.78	54.51	1,574,583	+0.71(+1.32%)
Feb 23, 2012	53.56	53.93	53.29	53.80	1,672,195	+0.34(+0.64%)
Feb 22, 2012	53.00	53.83	53.00	53.45	1,232,087	-0.21(-0.39%)
Feb 21, 2012	53.93	54.30	53.49	53.66	969,712	-0.25(-0.46%)
Feb 17, 2012	54.21	54.32	53.73	53.91	1,447,472	-0.01(-0.02%)
Feb 16, 2012	53.91	54.02	53.45	53.92	1,867,348	-0.02(-0.03%)
Feb 15, 2012	54.22	54.32	53.61	53.94	1,680,856	-0.20(-0.37%)
Feb 14, 2012	53.80	54.15	53.58	54.14	2,454,928	+0.47(+0.88%)
Feb 13, 2012	53.36	54.09	53.36	53.66	1,924,887	+0.36(+0.67%)
Feb 10, 2012	53.19	53.32	52.36	53.31	3,124,884	-0.17(-0.31%)
Feb 09, 2012	54.71	54.71	52.96	53.47	3,652,188	-1.26(-2.30%)
Feb 08, 2012	54.72	55.22	54.40	54.73	2,018,687	+0.10(+0.18%)
Feb 07, 2012	54.59	54.76	54.12	54.64	1,277,921	-0.20(-0.37%)
Feb 06, 2012	54.68	55.01	54.30	54.84	1,853,185	+0.07(+0.13%)
Feb 03, 2012	54.28	54.91	54.11	54.77	2,312,970	+1.01(+1.87%)
Feb 02, 2012	53.36	53.95	53.27	53.76	2,075,470	+0.45(+0.84%)

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.