Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimmer Holdings (NY: ZBH )

120.18 -1.05 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 66.03 66.34 64.87 64.98 1,883,134 -1.38(-2.09%)
Apr 29, 2008 65.34 66.74 65.34 66.36 1,750,238 +0.81(+1.24%)
Apr 28, 2008 65.21 66.36 65.21 65.55 1,993,151 +0.18(+0.28%)
Apr 25, 2008 63.99 65.76 63.99 65.36 4,202,690 +1.52(+2.37%)
Apr 24, 2008 63.90 64.64 60.91 63.85 7,403,924 -2.95(-4.42%)
Apr 23, 2008 67.45 67.69 66.47 66.80 1,755,561 -0.42(-0.62%)
Apr 22, 2008 67.32 67.54 66.84 67.22 1,171,542 -0.50(-0.74%)
Apr 21, 2008 67.65 67.96 67.47 67.72 2,241,045 +0.03(+0.05%)
Apr 18, 2008 69.00 69.17 67.52 67.68 2,353,823 -0.56(-0.82%)
Apr 17, 2008 68.35 68.86 68.18 68.24 1,486,109 -0.49(-0.71%)
Apr 16, 2008 68.05 68.83 67.62 68.73 1,275,758 +1.11(+1.65%)
Apr 15, 2008 68.74 68.74 67.08 67.62 1,762,824 -0.89(-1.30%)
Apr 14, 2008 68.87 69.44 68.45 68.52 1,554,151 -0.25(-0.36%)
Apr 11, 2008 68.88 69.16 68.51 68.76 1,395,523 -0.18(-0.27%)
Apr 10, 2008 68.59 68.99 68.23 68.94 1,177,526 +0.22(+0.32%)
Apr 09, 2008 68.57 68.93 68.20 68.73 1,858,452 +0.06(+0.09%)
Apr 08, 2008 68.35 68.93 68.22 68.66 1,409,790 -0.04(-0.05%)
Apr 07, 2008 69.22 69.47 68.18 68.70 2,393,061 -0.04(-0.05%)
Apr 04, 2008 68.72 69.09 67.81 68.73 4,092,071 -0.97(-1.40%)
Apr 03, 2008 69.74 70.18 69.45 69.71 1,350,861 -0.06(-0.09%)
Apr 02, 2008 69.58 70.90 69.48 69.77 1,689,949 +0.22(+0.31%)
Apr 01, 2008 68.91 69.94 68.24 69.55 2,302,079 +1.33(+1.95%)
Mar 31, 2008 67.67 68.38 67.11 68.22 2,248,796 +0.78(+1.16%)
Mar 28, 2008 67.80 68.42 67.17 67.44 1,252,471 -0.17(-0.25%)
Mar 27, 2008 68.68 68.75 67.60 67.60 2,069,220 -0.79(-1.15%)
Mar 26, 2008 68.59 69.23 68.30 68.39 1,420,719 -0.68(-0.99%)
Mar 25, 2008 69.22 69.35 68.20 69.08 1,557,264 -0.10(-0.14%)
Mar 24, 2008 68.96 69.90 68.69 69.17 1,838,108 +0.35(+0.51%)
Mar 21, 2008 67.46 69.26 66.18 68.82 3,272,640 +0.00(+0.00%)
Mar 20, 2008 67.46 69.26 66.94 68.82 3,272,640 +2.65(+4.00%)
Mar 19, 2008 67.48 68.21 66.18 66.18 2,550,720 -1.08(-1.60%)
Mar 18, 2008 67.33 67.46 66.13 67.25 2,075,900 +0.99(+1.49%)
Mar 17, 2008 65.93 67.50 65.71 66.26 2,364,945 -0.84(-1.25%)
Mar 14, 2008 67.59 67.93 66.54 67.11 2,907,753 +0.11(+0.17%)
Mar 13, 2008 65.90 67.08 65.59 66.99 2,157,717 +0.32(+0.47%)
Mar 12, 2008 66.02 67.21 65.70 66.68 1,969,989 +0.88(+1.35%)
Mar 11, 2008 65.97 66.01 64.27 65.79 1,879,563 +1.13(+1.75%)
Mar 10, 2008 65.78 66.38 64.59 64.66 2,889,666 -1.19(-1.81%)
Mar 07, 2008 65.82 67.03 65.69 65.85 1,682,920 -0.53(-0.81%)
Mar 06, 2008 67.14 67.51 66.39 66.39 1,539,426 -0.95(-1.41%)
Mar 05, 2008 67.01 68.23 66.34 67.33 2,408,475 +0.34(+0.51%)
Mar 04, 2008 65.85 67.30 65.69 66.99 1,961,730 +0.79(+1.19%)
Mar 03, 2008 65.76 66.34 65.52 66.20 1,169,107 +0.24(+0.36%)
Feb 29, 2008 67.25 67.39 65.71 65.97 1,961,103 -1.70(-2.51%)
Feb 28, 2008 66.96 68.29 66.77 67.67 905,252 +0.09(+0.13%)
Feb 27, 2008 67.54 68.06 66.95 67.58 1,108,841 -0.08(-0.12%)
Feb 26, 2008 67.81 67.96 67.32 67.66 1,514,646 -0.60(-0.89%)
Feb 25, 2008 66.76 68.52 66.61 68.26 1,789,476 +1.70(+2.55%)
Feb 22, 2008 67.05 67.05 65.50 66.56 1,591,446 -0.35(-0.52%)
Feb 21, 2008 67.38 67.89 66.67 66.91 1,153,940 -0.50(-0.74%)
Feb 20, 2008 66.75 67.41 66.19 67.41 1,748,325 +0.38(+0.56%)
Feb 19, 2008 66.60 67.67 66.07 67.03 1,295,842 +0.59(+0.88%)
Feb 18, 2008 66.80 66.92 65.65 66.45 0 +0.00(+0.00%)
Feb 15, 2008 66.80 66.92 65.65 66.45 2,033,408 -0.47(-0.71%)
Feb 14, 2008 68.78 68.78 66.91 66.92 1,922,058 -1.87(-2.71%)
Feb 13, 2008 69.06 69.34 68.42 68.79 1,343,047 +0.11(+0.17%)
Feb 12, 2008 68.53 69.33 68.27 68.67 1,485,391 +0.49(+0.72%)
Feb 11, 2008 68.27 68.31 67.38 68.18 1,763,681 -0.03(-0.05%)
Feb 08, 2008 68.73 68.93 67.94 68.22 1,757,653 -0.59(-0.85%)
Feb 07, 2008 67.10 68.80 66.89 68.80 2,863,421 +1.43(+2.12%)
Feb 06, 2008 67.72 68.55 67.25 67.38 2,813,896 -0.02(-0.03%)
Feb 05, 2008 66.86 67.89 66.68 67.39 2,637,820 -0.52(-0.76%)
Feb 04, 2008 68.13 69.22 67.17 67.91 1,843,243 -1.46(-2.11%)
Feb 01, 2008 68.45 69.56 68.23 69.37 2,812,315 +0.91(+1.33%)
Jan 31, 2008 66.89 69.01 66.50 68.46 5,102,247 +0.65(+0.96%)
Jan 30, 2008 67.06 69.43 66.49 67.81 5,406,557 +0.32(+0.48%)
Jan 29, 2008 65.39 67.83 65.23 67.49 10,528,604 +7.84(+13.15%)
Jan 28, 2008 58.39 59.97 57.31 59.65 3,448,921 +1.51(+2.59%)
Jan 25, 2008 59.09 59.50 57.96 58.14 2,608,463 -0.62(-1.06%)
Jan 24, 2008 57.72 59.43 57.72 58.76 3,384,123 +1.00(+1.73%)
Jan 23, 2008 58.26 58.49 55.90 57.77 4,577,749 -1.03(-1.76%)
Jan 22, 2008 56.99 59.15 56.51 58.80 3,586,661 -0.20(-0.34%)
Jan 21, 2008 59.61 60.24 58.70 59.00 0 +0.00(+0.00%)
Jan 18, 2008 59.61 60.24 58.70 59.00 3,119,146 -0.32(-0.53%)
Jan 17, 2008 59.18 60.16 59.17 59.32 2,807,761 +0.07(+0.12%)
Jan 16, 2008 58.92 59.95 58.92 59.25 2,636,011 -0.05(-0.09%)
Jan 15, 2008 60.06 60.10 59.22 59.30 2,436,391 -0.97(-1.61%)
Jan 14, 2008 61.89 61.89 60.03 60.27 2,312,708 -1.02(-1.66%)
Jan 11, 2008 59.60 61.64 59.60 61.29 3,023,172 +1.26(+2.10%)
Jan 10, 2008 58.69 60.89 58.69 60.03 3,193,813 +0.79(+1.33%)
Jan 09, 2008 59.13 59.32 57.73 59.24 3,504,364 +0.32(+0.54%)
Jan 08, 2008 60.81 61.24 58.89 58.92 5,234,292 -1.24(-2.05%)
Jan 07, 2008 58.52 60.55 58.51 60.16 3,092,366 +1.89(+3.25%)
Jan 04, 2008 57.77 58.82 57.76 58.26 2,564,151 +0.12(+0.21%)
Jan 03, 2008 58.16 58.77 58.05 58.14 1,740,209 +0.06(+0.11%)
Jan 02, 2008 58.04 58.46 57.71 58.08 1,636,232 +0.12(+0.21%)
Jan 01, 2008 57.91 58.27 57.76 57.96 0 +0.00(+0.00%)
Dec 31, 2007 57.91 58.27 57.76 57.96 1,482,263 -0.26(-0.45%)
Dec 28, 2007 58.01 58.48 57.66 58.22 1,343,408 +0.04(+0.06%)
Dec 27, 2007 58.22 58.86 58.19 58.19 1,622,599 -0.63(-1.07%)
Dec 26, 2007 58.66 59.32 58.47 58.82 1,227,973 -0.25(-0.43%)
Dec 24, 2007 59.23 59.39 58.92 59.07 540,109 -0.30(-0.50%)
Dec 21, 2007 59.32 59.69 58.92 59.37 2,195,555 +0.62(+1.06%)
Dec 20, 2007 58.81 59.20 58.60 58.75 1,663,303 +0.25(+0.42%)
Dec 19, 2007 58.89 58.89 58.03 58.50 1,904,977 -0.11(-0.18%)
Dec 18, 2007 59.82 59.82 58.33 58.61 1,786,319 -0.67(-1.14%)
Dec 17, 2007 58.75 59.95 58.75 59.28 2,116,373 +0.16(+0.27%)
Dec 14, 2007 59.25 59.87 58.95 59.12 1,666,235 -0.53(-0.90%)
Dec 13, 2007 59.36 59.75 58.55 59.66 2,480,897 +0.10(+0.16%)
Dec 12, 2007 60.55 60.55 59.11 59.56 3,149,628 +0.22(+0.37%)
Dec 11, 2007 61.08 61.24 59.15 59.34 3,485,074 -1.52(-2.49%)
Dec 10, 2007 60.53 61.00 60.22 60.86 2,201,604 +0.38(+0.62%)
Dec 07, 2007 60.95 61.09 59.93 60.48 2,573,620 -0.47(-0.78%)
Dec 06, 2007 58.83 61.27 58.83 60.95 3,866,079 +2.10(+3.57%)
Dec 05, 2007 57.83 59.13 57.21 58.85 2,553,874 +1.59(+2.77%)
Dec 04, 2007 56.34 57.62 56.34 57.27 2,074,917 +0.50(+0.88%)
Dec 03, 2007 57.25 57.25 56.35 56.77 1,620,313 +0.05(+0.09%)
Nov 30, 2007 57.21 57.21 56.42 56.71 2,777,815 +0.29(+0.51%)
Nov 29, 2007 57.22 57.30 56.31 56.42 2,133,357 -0.87(-1.51%)
Nov 28, 2007 56.91 57.55 56.07 57.29 2,718,039 +0.70(+1.24%)
Nov 27, 2007 56.01 56.80 55.74 56.59 2,152,404 +0.75(+1.35%)
Nov 26, 2007 56.67 57.30 55.84 55.84 1,748,278 -0.72(-1.27%)
Nov 23, 2007 55.87 56.78 55.20 56.56 1,108,445 +0.94(+1.69%)
Nov 21, 2007 55.71 56.49 55.55 55.62 2,545,073 -0.67(-1.18%)
Nov 20, 2007 57.64 58.54 55.79 56.28 4,218,049 -1.36(-2.36%)
Nov 19, 2007 56.93 57.89 56.85 57.64 2,388,230 +0.36(+0.63%)
Nov 16, 2007 58.46 58.46 56.75 57.28 3,278,572 -0.67(-1.15%)
Nov 15, 2007 59.30 59.68 57.70 57.95 5,172,337 -1.71(-2.86%)
Nov 14, 2007 59.77 60.12 59.14 59.66 2,090,190 +0.13(+0.22%)
Nov 13, 2007 58.42 59.57 58.26 59.53 2,611,549 +1.47(+2.54%)
Nov 12, 2007 57.91 59.34 57.91 58.05 2,026,357 -0.49(-0.84%)
Nov 09, 2007 57.65 59.11 57.62 58.54 2,178,829 +0.05(+0.09%)
Nov 08, 2007 57.91 58.67 57.45 58.49 2,401,291 +0.63(+1.09%)
Nov 07, 2007 58.70 59.32 57.69 57.86 3,604,145 -1.48(-2.50%)
Nov 06, 2007 59.40 60.02 59.08 59.34 2,408,370 -0.56(-0.94%)
Nov 05, 2007 60.20 60.20 59.58 59.90 2,650,065 -0.44(-0.73%)
Nov 02, 2007 60.85 61.02 60.02 60.34 3,446,464 -0.03(-0.04%)
Nov 01, 2007 60.54 61.11 59.40 60.37 3,905,570 -0.52(-0.85%)
Oct 31, 2007 60.88 61.50 59.88 60.88 5,010,164 +0.85(+1.42%)
Oct 30, 2007 61.21 61.21 59.80 60.03 6,442,633 -1.10(-1.79%)
Oct 29, 2007 60.61 61.68 60.28 61.13 6,133,476 +1.29(+2.15%)
Oct 26, 2007 61.72 61.72 59.41 59.84 6,410,450 +0.80(+1.35%)
Oct 25, 2007 61.29 61.65 58.40 59.04 14,346,256 -10.50(-15.09%)
Oct 24, 2007 69.07 69.88 68.52 69.54 1,864,958 -0.08(-0.11%)
Oct 23, 2007 68.42 69.79 68.05 69.62 1,693,985 +1.53(+2.25%)
Oct 22, 2007 69.67 69.67 67.16 68.09 3,296,320 -1.85(-2.64%)
Oct 19, 2007 71.64 71.76 69.83 69.94 3,068,165 -2.43(-3.35%)
Oct 18, 2007 71.77 72.89 71.63 72.36 953,365 +0.47(+0.66%)
Oct 17, 2007 72.28 73.06 71.24 71.89 1,173,303 +0.42(+0.59%)
Oct 16, 2007 71.31 71.84 70.99 71.47 1,055,288 +0.10(+0.14%)
Oct 15, 2007 72.63 72.83 71.14 71.37 1,236,157 -1.24(-1.70%)
Oct 12, 2007 73.61 74.18 72.32 72.61 1,689,763 -1.52(-2.04%)
Oct 11, 2007 74.25 75.27 73.52 74.12 1,676,469 +0.59(+0.80%)
Oct 10, 2007 72.20 74.46 71.88 73.54 2,191,746 +1.33(+1.84%)
Oct 09, 2007 71.90 72.65 71.40 72.20 1,178,553 +0.36(+0.50%)
Oct 08, 2007 72.63 73.14 71.83 71.84 792,436 -0.75(-1.04%)
Oct 05, 2007 71.35 72.98 71.22 72.60 1,598,408 +1.64(+2.31%)
Oct 04, 2007 70.72 71.04 70.45 70.96 1,020,705 +0.29(+0.41%)
Oct 03, 2007 71.14 71.31 70.52 70.67 1,260,616 -0.67(-0.93%)
Oct 02, 2007 71.34 71.63 70.97 71.34 1,355,367 -0.06(-0.09%)
Oct 01, 2007 71.27 71.49 70.97 71.40 1,558,050 +0.44(+0.62%)
Sep 28, 2007 71.70 71.70 70.88 70.96 2,423,263 -1.07(-1.48%)
Sep 27, 2007 71.47 72.17 70.60 72.03 1,737,436 +0.94(+1.32%)
Sep 26, 2007 72.27 72.34 70.58 71.09 1,854,115 -0.68(-0.95%)
Sep 25, 2007 71.22 72.27 71.14 71.77 1,144,444 +0.38(+0.53%)
Sep 24, 2007 73.08 73.33 71.28 71.40 2,170,725 -1.94(-2.64%)
Sep 21, 2007 73.81 73.88 72.98 73.33 1,448,025 +0.35(+0.48%)
Sep 20, 2007 73.61 73.72 72.98 72.98 1,362,195 -0.63(-0.86%)
Sep 19, 2007 72.86 73.61 72.16 73.61 1,734,388 +1.46(+2.03%)
Sep 18, 2007 71.74 72.72 71.29 72.15 1,684,854 +0.41(+0.57%)
Sep 17, 2007 72.43 72.57 71.49 71.74 1,099,819 -1.18(-1.62%)
Sep 14, 2007 72.27 72.96 71.58 72.92 1,473,362 +0.65(+0.90%)
Sep 13, 2007 71.41 72.44 71.41 72.27 1,611,237 +1.29(+1.81%)
Sep 12, 2007 70.39 71.38 70.31 70.99 1,183,568 +0.27(+0.38%)
Sep 11, 2007 70.35 71.28 70.31 70.71 1,841,856 +0.37(+0.52%)
Sep 10, 2007 69.57 70.72 69.53 70.35 1,366,533 +0.69(+0.99%)
Sep 07, 2007 68.88 70.14 68.86 69.65 2,751,441 +0.22(+0.32%)
Sep 06, 2007 67.44 69.44 67.44 69.44 1,808,427 +2.00(+2.96%)
Sep 05, 2007 67.91 67.91 67.24 67.44 1,683,256 -1.05(-1.53%)
Sep 04, 2007 69.13 69.22 68.33 68.49 1,038,738 -0.14(-0.20%)
Aug 31, 2007 68.59 69.33 67.85 68.63 1,111,214 +0.24(+0.35%)
Aug 30, 2007 68.10 69.04 67.59 68.39 1,539,446 +0.30(+0.44%)
Aug 29, 2007 66.86 68.13 66.86 68.10 1,459,210 +1.44(+2.16%)
Aug 28, 2007 67.25 67.66 66.58 66.66 1,910,384 -0.70(-1.04%)
Aug 27, 2007 68.00 68.42 67.32 67.36 1,204,461 -1.03(-1.51%)
Aug 24, 2007 68.34 68.76 67.74 68.39 1,154,471 +0.85(+1.26%)
Aug 23, 2007 66.71 67.59 66.60 67.54 1,148,992 +0.83(+1.25%)
Aug 22, 2007 66.55 67.17 66.43 66.71 1,376,120 +0.64(+0.97%)
Aug 21, 2007 67.15 67.04 65.83 66.07 1,834,827 -1.08(-1.60%)
Aug 20, 2007 68.63 68.80 66.59 67.15 1,332,977 -1.13(-1.66%)
Aug 17, 2007 69.73 79.73 67.11 68.28 1,683,952 +1.18(+1.76%)
Aug 16, 2007 67.46 67.82 66.14 67.10 1,660,978 -0.36(-0.53%)
Aug 15, 2007 68.48 69.18 67.27 67.46 1,200,124 -0.95(-1.38%)
Aug 14, 2007 69.45 69.55 68.35 68.40 1,138,492 -0.55(-0.80%)
Aug 13, 2007 68.60 69.65 67.96 68.95 1,361,967 +0.35(+0.51%)
Aug 10, 2007 69.08 69.64 68.10 68.60 1,748,997 -1.09(-1.56%)
Aug 09, 2007 69.94 72.67 68.78 69.69 2,558,668 -0.25(-0.36%)
Aug 08, 2007 70.08 70.52 68.54 69.94 1,980,481 +0.82(+1.19%)
Aug 07, 2007 68.47 69.65 67.86 69.12 2,509,855 +0.65(+0.95%)
Aug 06, 2007 67.74 68.47 66.79 68.47 2,072,827 +0.53(+0.79%)
Aug 03, 2007 68.35 69.07 67.91 67.94 2,101,955 -1.13(-1.64%)
Aug 02, 2007 69.50 70.09 68.58 69.07 3,081,186 -0.65(-0.93%)
Aug 01, 2007 67.90 69.84 67.90 69.72 2,574,490 +1.59(+2.33%)
Jul 31, 2007 69.51 69.97 68.08 68.13 4,052,502 -1.38(-1.99%)
Jul 30, 2007 68.38 69.58 67.88 69.51 3,659,530 +1.27(+1.86%)
Jul 27, 2007 69.22 70.79 68.24 68.24 5,514,339 -2.09(-2.98%)
Jul 26, 2007 73.94 74.24 67.69 70.34 8,230,801 -6.33(-8.25%)
Jul 25, 2007 78.45 78.73 75.94 76.66 2,367,962 -1.25(-1.61%)
Jul 24, 2007 77.98 78.85 77.74 77.92 2,131,678 -0.40(-0.51%)
Jul 23, 2007 77.10 78.74 76.97 78.32 2,020,893 +1.15(+1.49%)
Jul 20, 2007 76.88 77.93 76.88 77.17 1,932,722 +0.46(+0.61%)
Jul 19, 2007 77.41 77.71 76.58 76.71 1,345,189 -0.60(-0.77%)
Jul 18, 2007 77.75 78.50 76.75 77.30 1,799,217 -0.08(-0.10%)
Jul 17, 2007 75.41 78.85 75.14 77.38 3,366,103 +2.06(+2.73%)
Jul 16, 2007 74.96 75.73 74.48 75.32 1,861,753 +0.82(+1.11%)
Jul 13, 2007 74.33 74.64 73.98 74.50 1,694,327 -0.12(-0.16%)
Jul 12, 2007 74.96 75.08 73.83 74.62 2,098,133 -0.08(-0.11%)
Jul 11, 2007 74.70 74.96 74.47 74.70 1,576,084 +0.30(+0.40%)
Jul 10, 2007 74.55 74.91 74.32 74.40 2,527,281 -0.47(-0.63%)
Jul 09, 2007 75.31 75.34 74.67 74.88 2,397,168 -0.04(-0.06%)
Jul 06, 2007 74.46 75.10 73.88 74.92 1,296,150 +0.56(+0.75%)
Jul 05, 2007 74.67 74.90 73.90 74.36 1,380,000 -0.16(-0.21%)
Jul 03, 2007 74.95 75.03 74.44 74.52 442,157 -0.34(-0.46%)
Jul 02, 2007 74.53 75.04 74.42 74.86 1,158,972 +0.48(+0.65%)
Jun 29, 2007 74.41 75.23 74.19 74.38 1,728,918 -0.04(-0.05%)
Jun 28, 2007 73.96 74.77 73.60 74.41 1,408,484 +0.32(+0.43%)
Jun 27, 2007 73.38 74.20 73.38 74.10 1,271,116 +0.15(+0.20%)
Jun 26, 2007 73.95 74.39 73.74 73.95 2,035,016 +0.32(+0.43%)
Jun 25, 2007 74.78 75.10 73.42 73.63 1,811,018 -0.95(-1.28%)
Jun 22, 2007 75.14 75.31 74.41 74.59 2,343,638 -0.70(-0.93%)
Jun 21, 2007 75.45 75.79 74.91 75.29 1,736,671 -0.17(-0.22%)
Jun 20, 2007 76.57 76.58 75.41 75.45 1,745,687 -0.89(-1.17%)
Jun 19, 2007 75.79 76.68 75.58 76.35 1,282,644 +0.21(+0.28%)
Jun 18, 2007 75.39 76.53 75.31 76.14 2,468,045 +0.68(+0.91%)
Jun 15, 2007 75.81 76.18 75.19 75.45 2,207,248 +0.24(+0.31%)
Jun 14, 2007 74.92 75.62 74.82 75.22 2,047,117 +0.39(+0.52%)
Jun 13, 2007 73.94 74.97 73.60 74.83 1,829,120 +0.91(+1.23%)
Jun 12, 2007 74.12 74.57 73.31 73.92 1,663,168 -0.55(-0.74%)
Jun 11, 2007 74.61 74.67 74.23 74.47 1,609,599 -0.12(-0.16%)
Jun 08, 2007 74.07 74.67 73.76 74.60 2,372,400 +0.53(+0.72%)
Jun 07, 2007 75.48 75.85 73.85 74.06 2,641,584 -1.97(-2.59%)
Jun 06, 2007 76.09 76.27 75.17 76.03 3,237,654 -0.49(-0.64%)
Jun 05, 2007 76.25 77.37 75.67 76.52 2,217,942 -0.89(-1.15%)
Jun 04, 2007 76.47 77.83 76.47 77.42 2,430,559 +0.22(+0.28%)
Jun 01, 2007 77.15 77.65 76.75 77.20 1,492,171 +0.04(+0.06%)
May 31, 2007 78.16 78.42 76.93 77.15 2,171,191 -0.82(-1.06%)
May 30, 2007 78.48 78.49 77.77 77.98 1,960,146 -0.53(-0.68%)
May 29, 2007 78.83 79.07 77.95 78.51 1,130,303 -0.10(-0.12%)
May 25, 2007 78.67 78.91 78.53 78.61 634,816 +0.13(+0.17%)
May 24, 2007 78.85 79.73 78.40 78.48 810,355 -0.31(-0.39%)
May 23, 2007 78.97 79.81 78.71 78.78 844,025 -0.28(-0.35%)
May 22, 2007 79.44 80.15 78.64 79.06 1,927,047 +0.14(+0.18%)
May 21, 2007 79.76 79.76 78.59 78.92 1,505,777 +0.03(+0.03%)
May 18, 2007 78.86 79.25 78.27 78.90 1,435,053 +0.13(+0.17%)
May 17, 2007 79.23 79.31 78.52 78.77 1,212,565 -0.60(-0.76%)
May 16, 2007 78.41 79.37 78.23 79.37 935,517 +1.02(+1.30%)
May 15, 2007 78.50 79.16 78.30 78.35 1,239,843 +0.11(+0.15%)
May 14, 2007 78.83 79.56 78.05 78.24 2,036,502 -0.59(-0.74%)
May 11, 2007 78.99 79.05 78.45 78.83 877,009 -0.33(-0.42%)
May 10, 2007 79.18 79.52 78.50 79.16 1,466,133 -0.56(-0.70%)
May 09, 2007 79.38 79.88 78.89 79.72 1,151,731 +0.04(+0.05%)
May 08, 2007 79.12 79.91 78.76 79.68 1,482,935 +0.17(+0.21%)
May 07, 2007 79.25 79.82 79.22 79.51 845,342 +0.30(+0.38%)
May 04, 2007 79.73 80.39 78.80 79.21 1,800,449 -0.40(-0.51%)
May 03, 2007 78.33 79.73 77.91 79.62 2,506,225 +1.64(+2.10%)
May 02, 2007 77.54 78.20 77.30 77.98 3,074,670 +0.30(+0.38%)
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.