Zimmer Holdings (NY: ZBH )

106.80 +0.52 (+0.48%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 55.74 56.53 55.74 56.49 2,035,836 +0.87(+1.56%)
Mar 29, 2012 55.63 55.82 55.00 55.62 1,898,700 -0.29(-0.52%)
Mar 28, 2012 56.29 56.53 55.74 55.91 1,441,545 -0.40(-0.71%)
Mar 27, 2012 56.61 56.80 56.18 56.31 1,471,230 -0.16(-0.28%)
Mar 26, 2012 55.99 56.66 55.93 56.47 864,814 +0.82(+1.48%)
Mar 23, 2012 55.39 55.82 55.30 55.64 957,513 +0.29(+0.52%)
Mar 22, 2012 55.42 55.63 55.03 55.35 989,356 -0.40(-0.72%)
Mar 21, 2012 56.07 56.10 55.60 55.76 868,441 -0.20(-0.36%)
Mar 20, 2012 55.96 56.21 55.83 55.96 1,133,698 -0.41(-0.73%)
Mar 19, 2012 56.08 56.55 55.85 56.37 957,600 +0.19(+0.34%)
Mar 16, 2012 55.89 56.34 55.73 56.18 2,065,999 +0.20(+0.36%)
Mar 15, 2012 55.19 56.00 54.97 55.97 1,093,565 +1.00(+1.82%)
Mar 14, 2012 55.20 55.63 54.71 54.98 1,247,859 -0.23(-0.41%)
Mar 13, 2012 54.20 55.32 53.97 55.20 1,535,964 +1.34(+2.49%)
Mar 12, 2012 53.98 54.10 53.60 53.86 926,471 -0.09(-0.16%)
Mar 09, 2012 53.44 54.16 53.31 53.95 2,015,617 +0.53(+1.00%)
Mar 08, 2012 53.17 53.65 52.82 53.42 1,138,583 +0.54(+1.03%)
Mar 07, 2012 52.58 53.06 52.49 52.87 1,289,700 +0.43(+0.82%)
Mar 06, 2012 52.46 52.63 52.29 52.44 1,410,499 -0.53(-0.99%)
Mar 05, 2012 52.65 53.05 52.55 52.97 1,158,685 +0.18(+0.33%)
Mar 02, 2012 52.85 53.02 52.64 52.79 727,610 -0.11(-0.22%)
Mar 01, 2012 53.35 53.40 52.71 52.91 1,655,793 -0.33(-0.63%)
Feb 29, 2012 53.90 53.90 53.01 53.24 2,772,355 -0.59(-1.09%)
Feb 28, 2012 54.30 54.35 53.56 53.83 1,585,656 -0.52(-0.95%)
Feb 27, 2012 54.13 54.59 53.61 54.34 1,239,918 -0.18(-0.32%)
Feb 24, 2012 53.82 54.65 53.79 54.52 1,574,188 +0.71(+1.32%)
Feb 23, 2012 53.57 53.94 53.30 53.81 1,671,776 +0.34(+0.64%)
Feb 22, 2012 53.01 53.84 53.01 53.47 1,231,778 -0.21(-0.39%)
Feb 21, 2012 53.94 54.31 53.51 53.68 969,469 -0.25(-0.46%)
Feb 17, 2012 54.22 54.34 53.74 53.92 1,447,110 -0.01(-0.02%)
Feb 16, 2012 53.92 54.04 53.46 53.93 1,866,880 -0.02(-0.03%)
Feb 15, 2012 54.23 54.34 53.63 53.95 1,680,435 -0.20(-0.37%)
Feb 14, 2012 53.82 54.16 53.59 54.15 2,454,313 +0.47(+0.88%)
Feb 13, 2012 53.37 54.11 53.37 53.68 1,924,405 +0.36(+0.67%)
Feb 10, 2012 53.20 53.34 52.37 53.32 3,124,101 -0.17(-0.31%)
Feb 09, 2012 54.72 54.72 52.98 53.49 3,651,273 -1.26(-2.31%)
Feb 08, 2012 54.74 55.23 54.41 54.75 2,018,181 +0.10(+0.18%)
Feb 07, 2012 54.61 54.77 54.13 54.65 1,277,601 -0.20(-0.37%)
Feb 06, 2012 54.69 55.02 54.32 54.85 1,852,721 +0.07(+0.13%)
Feb 03, 2012 54.29 54.93 54.13 54.78 2,312,391 +1.01(+1.87%)
Feb 02, 2012 53.37 53.96 53.28 53.77 2,074,950 +0.45(+0.84%)
Feb 01, 2012 53.14 53.97 52.86 53.33 3,001,626 +0.09(+0.16%)
Jan 31, 2012 53.56 53.98 52.95 53.24 2,135,801 -0.18(-0.33%)
Jan 30, 2012 52.63 53.63 52.27 53.42 2,775,610 +0.39(+0.74%)
Jan 27, 2012 52.21 53.39 52.04 53.02 2,015,879 +0.78(+1.49%)
Jan 26, 2012 53.38 54.24 51.75 52.24 5,291,037 +1.63(+3.22%)
Jan 25, 2012 49.35 50.89 49.06 50.61 3,191,126 +1.05(+2.12%)
Jan 24, 2012 48.71 49.69 48.17 49.56 2,123,981 +0.43(+0.87%)
Jan 23, 2012 49.00 49.45 48.83 49.13 1,143,816 +0.01(+0.02%)
Jan 20, 2012 49.17 49.29 48.79 49.12 1,174,481 -0.08(-0.16%)
Jan 19, 2012 48.45 49.49 48.20 49.20 2,075,465 +0.52(+1.06%)
Jan 18, 2012 48.46 48.81 48.02 48.68 1,493,251 +0.32(+0.65%)
Jan 17, 2012 48.67 49.27 48.24 48.37 1,657,066 +0.13(+0.27%)
Jan 13, 2012 48.07 48.37 47.86 48.24 1,193,826 -0.02(-0.04%)
Jan 12, 2012 48.57 48.57 47.87 48.25 1,763,245 -0.21(-0.43%)
Jan 11, 2012 48.37 48.64 48.09 48.46 1,349,126 -0.19(-0.40%)
Jan 10, 2012 48.05 48.89 47.80 48.66 3,155,999 +1.00(+2.10%)
Jan 09, 2012 47.27 47.76 47.23 47.66 1,953,133 +0.35(+0.74%)
Jan 06, 2012 47.20 47.60 47.01 47.31 1,874,741 +0.12(+0.26%)
Jan 05, 2012 46.42 47.30 46.19 47.18 2,509,134 +0.55(+1.18%)
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.