Zimmer Holdings (NY: ZBH )

106.28 +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 53.20 53.39 52.93 53.05 1,186,177 -0.37(-0.69%)
Mar 30, 2011 53.48 53.70 53.36 53.42 875,699 -0.01(-0.02%)
Mar 29, 2011 53.18 53.50 52.81 53.42 1,042,525 +0.34(+0.64%)
Mar 28, 2011 53.26 53.41 53.03 53.08 694,329 -0.15(-0.28%)
Mar 25, 2011 52.72 53.52 52.68 53.23 1,000,269 +0.65(+1.23%)
Mar 24, 2011 52.82 52.92 52.26 52.58 1,711,128 -0.09(-0.17%)
Mar 23, 2011 53.06 53.28 52.33 52.67 1,721,974 -0.57(-1.07%)
Mar 22, 2011 53.77 53.79 53.24 53.24 1,150,346 -0.53(-0.99%)
Mar 21, 2011 53.89 53.97 53.61 53.77 1,327,431 +0.92(+1.74%)
Mar 18, 2011 52.98 53.46 52.61 52.85 1,813,082 +0.53(+1.00%)
Mar 17, 2011 52.78 52.92 52.14 52.33 1,180,177 +0.26(+0.51%)
Mar 16, 2011 52.90 53.36 51.81 52.07 2,321,710 -1.10(-2.08%)
Mar 15, 2011 52.35 53.33 52.25 53.17 1,932,513 -0.31(-0.57%)
Mar 14, 2011 53.66 53.88 52.91 53.48 1,204,892 -0.58(-1.07%)
Mar 11, 2011 53.83 54.25 53.19 54.05 1,045,034 +0.36(+0.67%)
Mar 10, 2011 54.62 54.69 53.70 53.70 1,678,474 -1.52(-2.76%)
Mar 09, 2011 54.95 55.45 54.89 55.22 1,017,436 +0.20(+0.37%)
Mar 08, 2011 54.32 55.21 54.06 55.02 1,183,801 +0.80(+1.47%)
Mar 07, 2011 55.13 55.20 53.98 54.22 1,875,561 -0.77(-1.40%)
Mar 04, 2011 55.26 55.52 54.67 54.99 1,262,559 -0.41(-0.74%)
Mar 03, 2011 54.87 55.57 54.75 55.40 1,536,695 +0.89(+1.62%)
Mar 02, 2011 53.51 54.57 53.11 54.52 1,752,416 +0.87(+1.62%)
Mar 01, 2011 55.50 55.50 53.64 53.65 1,671,304 -0.98(-1.80%)
Feb 28, 2011 54.45 55.09 54.14 54.63 1,762,425 +0.30(+0.55%)
Feb 25, 2011 53.76 54.62 53.75 54.34 2,058,419 +0.87(+1.62%)
Feb 24, 2011 53.95 54.31 53.23 53.47 2,100,079 -0.39(-0.73%)
Feb 23, 2011 55.39 55.62 53.85 53.86 3,177,728 -0.47(-0.87%)
Feb 22, 2011 54.95 55.37 54.28 54.34 3,795,836 -1.52(-2.71%)
Feb 18, 2011 55.31 57.16 54.83 55.85 3,304,598 +1.30(+2.38%)
Feb 17, 2011 53.42 54.60 53.28 54.55 2,106,560 +0.82(+1.53%)
Feb 16, 2011 53.27 53.84 53.13 53.73 1,375,501 +0.56(+1.05%)
Feb 15, 2011 53.00 53.33 52.88 53.17 983,480 -0.10(-0.18%)
Feb 14, 2011 53.09 53.43 53.02 53.27 751,776 +0.13(+0.25%)
Feb 11, 2011 52.35 53.25 52.15 53.13 2,244,891 +0.51(+0.97%)
Feb 10, 2011 51.73 52.89 51.73 52.63 2,476,255 +0.60(+1.15%)
Feb 09, 2011 52.55 52.65 51.56 52.03 2,683,728 -0.52(-0.98%)
Feb 08, 2011 52.64 53.02 52.37 52.55 2,037,367 -0.03(-0.05%)
Feb 07, 2011 53.13 53.18 52.53 52.57 3,158,129 -0.58(-1.09%)
Feb 04, 2011 53.02 53.23 52.57 53.15 2,790,529 +0.13(+0.25%)
Feb 03, 2011 52.78 53.13 52.60 53.02 2,600,752 -0.02(-0.03%)
Feb 02, 2011 52.51 53.16 52.17 53.04 2,286,754 +0.27(+0.51%)
Feb 01, 2011 52.01 52.94 51.99 52.77 1,912,935 +0.92(+1.77%)
Jan 31, 2011 51.42 52.08 51.27 51.85 2,283,866 +0.51(+0.99%)
Jan 28, 2011 51.69 51.88 51.21 51.34 2,952,311 -0.44(-0.85%)
Jan 27, 2011 50.84 53.18 50.48 51.78 5,911,224 +3.33(+6.87%)
Jan 26, 2011 49.47 49.58 48.11 48.45 3,876,060 -0.96(-1.95%)
Jan 25, 2011 48.25 49.52 48.05 49.41 3,006,220 +0.83(+1.71%)
Jan 24, 2011 49.29 49.50 48.35 48.58 2,193,052 -0.81(-1.65%)
Jan 21, 2011 49.35 50.18 49.02 49.39 2,586,453 +0.46(+0.93%)
Jan 20, 2011 49.04 49.38 48.70 48.94 1,812,558 -0.08(-0.16%)
Jan 19, 2011 49.31 49.60 48.82 49.02 2,407,490 -0.20(-0.41%)
Jan 18, 2011 48.91 49.38 48.71 49.22 1,790,178 +0.34(+0.70%)
Jan 14, 2011 48.31 48.96 48.22 48.88 1,653,317 +0.29(+0.60%)
Jan 13, 2011 48.73 48.80 48.41 48.59 1,288,691 -0.23(-0.47%)
Jan 12, 2011 48.32 48.81 48.03 48.81 2,400,225 +0.71(+1.48%)
Jan 11, 2011 47.19 48.63 47.16 48.10 3,638,647 +1.66(+3.57%)
Jan 10, 2011 46.25 46.52 46.02 46.45 2,553,230 +0.36(+0.78%)
Jan 07, 2011 46.23 46.26 45.70 46.09 3,065,891 -0.01(-0.02%)
Jan 06, 2011 47.34 47.36 45.71 46.10 4,898,127 -1.47(-3.10%)
Jan 05, 2011 47.31 47.57 47.25 47.57 2,057,275 +0.04(+0.07%)
Jan 04, 2011 48.17 48.30 47.41 47.53 2,054,217 -0.64(-1.33%)
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.