Indicators

Zimmer Holdings (NY: ZBH )

115.15 +0.71 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.59	39.07	38.34	39.03	3,111,182	+0.38(+0.97%)
May 28, 2009	39.59	40.04	38.46	38.66	2,530,674	-0.74(-1.89%)
May 27, 2009	39.51	40.35	39.30	39.40	2,241,747	-0.28(-0.71%)
May 26, 2009	38.62	39.80	38.09	39.68	1,909,796	+0.90(+2.33%)
May 22, 2009	38.73	39.30	38.48	38.78	1,257,015	-0.05(-0.14%)
May 21, 2009	39.33	39.40	38.61	38.83	1,410,803	-0.90(-2.27%)
May 20, 2009	39.91	40.30	39.66	39.73	2,149,601	+0.01(+0.02%)
May 19, 2009	38.82	39.92	38.82	39.73	2,688,649	+0.74(+1.91%)
May 18, 2009	38.39	39.01	38.14	38.98	2,408,636	+0.68(+1.78%)
May 15, 2009	38.24	38.66	37.98	38.30	1,890,219	-0.09(-0.23%)
May 14, 2009	37.71	38.51	37.63	38.38	2,131,014	+0.81(+2.14%)
May 13, 2009	38.45	38.67	37.49	37.58	3,454,047	-1.25(-3.23%)
May 12, 2009	39.65	40.09	38.30	38.83	3,654,991	-0.81(-2.03%)
May 11, 2009	40.03	40.61	39.43	39.64	3,144,825	-1.24(-3.04%)
May 08, 2009	40.86	41.54	40.57	40.88	2,283,855	+0.32(+0.80%)
May 07, 2009	39.44	40.83	38.72	40.56	4,625,438	+1.48(+3.79%)
May 06, 2009	38.50	39.47	38.10	39.08	3,319,277	+0.73(+1.90%)
May 05, 2009	38.41	39.00	38.11	38.35	1,882,263	-0.43(-1.11%)
May 04, 2009	38.22	38.84	37.79	38.78	3,122,962	+1.02(+2.69%)

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.