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

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
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 (%)
Jul 30, 2004 63.59 68.13 63.30 66.86 5,216,177 +2.62(+4.08%)
Jul 29, 2004 56.51 65.05 56.42 64.24 10,684,820 -0.38(-0.58%)
Jul 28, 2004 67.42 67.42 62.64 64.62 3,517,741 -2.45(-3.66%)
Jul 27, 2004 64.84 68.27 64.73 67.07 2,017,099 +2.37(+3.66%)
Jul 26, 2004 66.61 66.72 64.65 64.70 1,388,903 -1.90(-2.85%)
Jul 23, 2004 66.22 66.87 65.58 66.61 1,263,926 +0.49(+0.74%)
Jul 22, 2004 66.41 66.86 65.47 66.11 2,569,054 -0.32(-0.47%)
Jul 21, 2004 68.56 68.65 66.43 66.43 2,295,360 -1.91(-2.79%)
Jul 20, 2004 66.98 68.34 66.82 68.34 1,701,175 +1.45(+2.16%)
Jul 19, 2004 68.95 69.41 66.37 66.89 3,401,095 -0.78(-1.15%)
Jul 16, 2004 69.00 69.39 66.42 67.67 7,903,132 -4.70(-6.49%)
Jul 15, 2004 72.67 73.33 72.20 72.37 1,067,957 -0.30(-0.41%)
Jul 14, 2004 71.93 73.20 71.36 72.67 1,851,718 +0.74(+1.02%)
Jul 13, 2004 72.72 73.29 71.56 71.93 2,537,553 -0.60(-0.82%)
Jul 12, 2004 74.48 75.25 71.41 72.53 3,869,960 -2.13(-2.85%)
Jul 09, 2004 77.93 78.02 74.65 74.66 2,331,883 -3.23(-4.15%)
Jul 08, 2004 78.11 78.36 77.29 77.89 1,160,063 -0.22(-0.28%)
Jul 07, 2004 76.86 78.11 76.86 78.11 1,397,349 +1.27(+1.65%)
Jul 06, 2004 75.92 76.87 75.57 76.84 1,026,183 +0.92(+1.21%)
Jul 02, 2004 76.90 76.93 75.47 75.92 984,068 -0.81(-1.05%)
Jul 01, 2004 77.36 77.93 75.74 76.73 1,481,352 -0.55(-0.71%)
Jun 30, 2004 76.75 77.93 76.49 77.28 1,811,315 +0.95(+1.25%)
Jun 29, 2004 75.35 76.32 75.17 76.32 1,516,505 +0.97(+1.29%)
Jun 28, 2004 77.34 77.40 74.53 75.35 2,051,796 -1.75(-2.27%)
Jun 25, 2004 76.88 77.76 76.66 77.10 1,659,972 +0.22(+0.28%)
Jun 24, 2004 76.66 76.94 76.15 76.88 957,474 +0.57(+0.75%)
Jun 23, 2004 75.44 76.43 74.75 76.31 901,662 +1.59(+2.13%)
Jun 22, 2004 75.39 75.59 74.51 74.72 1,436,954 -0.63(-0.84%)
Jun 21, 2004 75.52 76.30 75.27 75.35 819,029 -0.24(-0.31%)
Jun 18, 2004 75.22 76.00 75.22 75.59 1,415,040 +0.24(+0.31%)
Jun 17, 2004 76.09 76.12 74.82 75.35 1,380,913 -0.76(-1.00%)
Jun 16, 2004 76.71 76.90 76.11 76.11 860,003 -0.67(-0.88%)
Jun 15, 2004 77.01 77.01 76.24 76.79 686,861 +0.47(+0.62%)
Jun 14, 2004 76.01 76.73 75.94 76.31 578,205 -0.04(-0.05%)
Jun 10, 2004 75.92 76.66 75.92 76.35 824,622 +0.43(+0.57%)
Jun 09, 2004 76.94 77.10 75.92 75.92 1,170,449 -1.01(-1.31%)
Jun 08, 2004 76.84 77.09 76.13 76.93 1,343,135 +0.04(+0.06%)
Jun 07, 2004 76.66 77.08 75.90 76.88 991,829 +0.65(+0.85%)
Jun 04, 2004 76.31 76.44 75.81 76.23 1,424,741 +0.55(+0.73%)
Jun 03, 2004 75.96 76.07 75.13 75.68 2,398,423 -0.64(-0.84%)
Jun 02, 2004 75.22 76.70 75.07 76.32 1,576,882 +1.32(+1.76%)
Jun 01, 2004 74.59 75.23 74.30 75.00 1,398,490 +0.22(+0.29%)
May 28, 2004 74.65 75.09 73.77 74.78 1,260,844 +0.13(+0.18%)
May 27, 2004 74.63 74.69 73.97 74.65 1,667,391 +0.09(+0.12%)
May 26, 2004 73.20 74.67 72.50 74.56 2,750,756 +1.18(+1.61%)
May 25, 2004 70.84 73.60 70.09 73.38 2,746,990 +1.84(+2.57%)
May 24, 2004 73.38 73.47 71.25 71.54 1,502,010 -1.66(-2.27%)
May 21, 2004 72.41 73.33 72.41 73.20 1,032,461 +1.24(+1.73%)
May 20, 2004 71.94 72.80 71.68 71.96 764,815 +0.02(+0.02%)
May 19, 2004 72.94 73.90 71.81 71.94 1,348,613 -0.74(-1.01%)
May 18, 2004 72.02 72.73 72.02 72.68 1,555,653 +0.81(+1.12%)
May 17, 2004 70.97 72.06 70.66 71.87 1,280,133 +0.05(+0.07%)
May 14, 2004 71.02 72.22 70.73 71.82 1,309,237 +0.58(+0.81%)
May 13, 2004 69.88 71.57 69.87 71.24 1,258,561 +1.37(+1.96%)
May 12, 2004 70.09 70.35 69.00 69.87 2,171,295 -1.01(-1.42%)
May 11, 2004 70.09 71.05 69.27 70.88 2,383,471 +0.96(+1.38%)
May 10, 2004 71.14 71.33 69.02 69.92 1,486,146 -1.80(-2.50%)
May 07, 2004 71.80 72.99 71.49 71.71 1,037,140 -0.23(-0.32%)
May 06, 2004 72.50 73.26 71.41 71.94 925,288 -1.51(-2.05%)
May 05, 2004 72.02 73.64 71.84 73.45 1,927,504 +1.42(+1.97%)
May 04, 2004 71.70 72.28 70.84 72.03 1,199,668 +0.11(+0.16%)
May 03, 2004 70.18 72.11 70.00 71.92 1,513,310 +1.95(+2.79%)
Apr 30, 2004 70.93 71.63 69.88 69.96 1,023,901 -0.96(-1.36%)
Apr 29, 2004 70.52 71.76 69.86 70.93 1,382,283 +0.37(+0.52%)
Apr 28, 2004 70.75 71.31 69.82 70.56 2,559,353 -0.19(-0.27%)
Apr 27, 2004 73.16 73.60 70.25 70.75 2,732,951 -2.85(-3.87%)
Apr 26, 2004 73.20 73.93 72.83 73.60 1,275,567 +1.03(+1.42%)
Apr 23, 2004 73.95 74.02 72.47 72.56 952,452 -1.50(-2.02%)
Apr 22, 2004 72.81 74.69 72.66 74.06 1,751,052 +2.09(+2.91%)
Apr 21, 2004 69.57 73.12 69.52 71.97 2,141,278 +2.40(+3.45%)
Apr 20, 2004 70.75 70.86 68.87 69.57 1,432,160 -1.26(-1.78%)
Apr 19, 2004 70.75 71.21 70.49 70.83 948,458 +0.00(+0.00%)
Apr 16, 2004 70.05 71.41 69.92 70.83 2,099,048 +2.08(+3.02%)
Apr 15, 2004 69.09 69.45 68.03 68.75 761,163 -0.25(-0.36%)
Apr 14, 2004 68.34 69.16 67.96 69.00 1,295,541 +0.07(+0.10%)
Apr 13, 2004 69.48 69.65 68.71 68.93 979,388 -0.44(-0.63%)
Apr 12, 2004 69.09 69.50 68.80 69.37 705,808 +0.49(+0.71%)
Apr 08, 2004 69.61 69.63 68.58 68.87 767,897 -0.17(-0.24%)
Apr 07, 2004 69.04 69.21 68.53 69.04 980,529 -0.22(-0.32%)
Apr 06, 2004 69.30 69.59 68.69 69.26 1,003,128 -0.49(-0.70%)
Apr 05, 2004 68.78 70.05 68.60 69.75 1,513,424 +1.38(+2.02%)
Apr 02, 2004 67.72 69.04 67.46 68.37 3,108,568 +3.57(+5.52%)
Apr 01, 2004 64.73 65.13 64.54 64.79 1,046,271 +0.15(+0.23%)
Mar 31, 2004 64.18 64.75 63.52 64.64 959,529 +0.58(+0.90%)
Mar 30, 2004 63.93 64.18 63.57 64.06 784,218 +0.15(+0.23%)
Mar 29, 2004 63.18 64.31 62.69 63.92 1,316,884 +0.74(+1.18%)
Mar 26, 2004 63.88 63.88 62.56 63.17 927,114 -0.71(-1.11%)
Mar 25, 2004 63.18 63.89 62.65 63.88 1,072,978 +0.81(+1.28%)
Mar 24, 2004 64.31 64.42 62.65 63.07 1,621,509 -1.37(-2.12%)
Mar 23, 2004 63.94 64.86 63.52 64.44 1,763,264 +0.65(+1.02%)
Mar 22, 2004 64.75 64.81 61.38 63.79 3,773,744 -1.80(-2.74%)
Mar 19, 2004 66.89 66.89 65.36 65.59 1,571,404 -1.44(-2.14%)
Mar 18, 2004 67.99 68.00 66.54 67.03 926,544 -1.11(-1.63%)
Mar 17, 2004 67.06 68.32 67.05 68.14 683,437 +1.20(+1.79%)
Mar 16, 2004 67.27 67.60 66.34 66.94 1,071,723 -0.17(-0.25%)
Mar 15, 2004 67.55 67.55 65.41 67.11 1,520,842 -0.58(-0.85%)
Mar 12, 2004 66.94 67.90 66.35 67.68 1,015,683 +0.92(+1.38%)
Mar 11, 2004 67.25 67.91 66.69 66.76 1,559,876 -1.75(-2.56%)
Mar 10, 2004 69.83 70.29 68.22 68.52 1,202,293 -1.23(-1.76%)
Mar 09, 2004 69.96 70.18 69.16 69.74 1,206,173 -0.92(-1.30%)
Mar 08, 2004 69.48 71.56 69.44 70.66 1,863,246 +1.31(+1.90%)
Mar 05, 2004 67.97 69.52 67.65 69.35 1,152,873 +1.38(+2.02%)
Mar 04, 2004 67.60 67.99 67.19 67.97 836,378 +0.16(+0.23%)
Mar 03, 2004 66.94 68.02 66.94 67.81 1,054,375 +0.44(+0.65%)
Mar 02, 2004 68.47 68.73 66.92 67.38 1,274,997 -1.18(-1.73%)
Mar 01, 2004 66.72 68.80 66.54 68.56 1,418,350 +2.29(+3.45%)
Feb 27, 2004 67.20 67.23 66.18 66.27 1,415,953 -0.97(-1.45%)
Feb 26, 2004 67.90 67.90 67.18 67.25 627,854 -0.60(-0.88%)
Feb 25, 2004 67.81 68.07 67.33 67.84 727,721 +0.21(+0.31%)
Feb 24, 2004 67.29 68.58 67.22 67.63 1,212,793 +0.20(+0.30%)
Feb 23, 2004 68.21 68.38 67.18 67.43 1,142,829 -0.59(-0.86%)
Feb 20, 2004 68.91 68.91 67.90 68.02 1,371,669 -0.41(-0.60%)
Feb 19, 2004 68.30 68.78 67.88 68.43 1,714,300 +0.22(+0.32%)
Feb 18, 2004 68.30 68.45 67.86 68.21 1,450,421 +0.31(+0.45%)
Feb 17, 2004 68.03 68.44 67.42 67.90 807,616 +0.00(+0.00%)
Feb 13, 2004 67.90 68.95 67.68 67.90 908,054 -0.74(-1.08%)
Feb 12, 2004 69.04 69.17 68.56 68.65 899,608 -0.35(-0.51%)
Feb 11, 2004 67.89 69.13 67.47 69.00 1,261,415 +1.10(+1.63%)
Feb 10, 2004 68.08 68.85 67.33 67.89 2,116,282 -0.36(-0.53%)
Feb 09, 2004 69.44 69.77 67.88 68.25 1,250,344 -1.18(-1.70%)
Feb 06, 2004 67.33 69.44 66.95 69.44 1,100,827 +2.54(+3.80%)
Feb 05, 2004 68.20 68.20 66.54 66.89 1,088,957 -1.31(-1.93%)
Feb 04, 2004 68.06 68.69 67.68 68.21 972,426 -0.07(-0.10%)
Feb 03, 2004 67.81 68.32 67.35 68.28 882,260 +0.69(+1.02%)
Feb 02, 2004 67.39 68.25 66.96 67.59 1,328,526 +0.56(+0.84%)
Jan 30, 2004 65.89 67.10 64.72 67.03 1,644,907 +1.12(+1.70%)
Jan 29, 2004 64.42 66.19 64.42 65.90 1,107,789 +1.68(+2.62%)
Jan 28, 2004 66.37 66.91 64.17 64.22 1,088,957 -1.93(-2.91%)
Jan 27, 2004 67.73 67.81 66.15 66.15 1,310,949 -1.31(-1.95%)
Jan 26, 2004 65.49 67.46 65.49 67.46 937,387 +2.06(+3.15%)
Jan 23, 2004 65.76 66.06 65.16 65.41 1,170,449 -0.14(-0.21%)
Jan 22, 2004 65.54 66.50 65.34 65.55 917,185 +0.01(+0.01%)
Jan 21, 2004 65.10 65.80 65.07 65.54 1,232,995 +0.46(+0.71%)
Jan 20, 2004 66.68 67.16 64.93 65.07 2,322,181 -1.65(-2.47%)
Jan 16, 2004 64.40 66.72 64.27 66.72 3,298,716 +4.81(+7.77%)
Jan 15, 2004 60.89 62.16 60.50 61.91 899,152 +0.57(+0.93%)
Jan 14, 2004 61.46 61.90 61.33 61.34 1,040,108 +0.04(+0.07%)
Jan 13, 2004 62.29 62.52 61.10 61.30 1,301,590 -0.78(-1.26%)
Jan 12, 2004 62.08 62.82 61.90 62.08 769,495 +0.00(+0.00%)
Jan 09, 2004 62.34 62.80 62.08 62.08 868,906 -0.26(-0.42%)
Jan 08, 2004 61.33 62.39 61.00 62.34 1,263,241 +1.18(+1.93%)
Jan 07, 2004 60.72 61.23 60.38 61.16 959,757 +0.67(+1.12%)
Jan 06, 2004 60.45 60.72 59.79 60.48 1,332,178 -0.30(-0.49%)
Jan 05, 2004 61.55 61.94 60.45 60.78 1,364,820 -0.55(-0.90%)
Jan 02, 2004 62.03 62.21 61.24 61.33 762,532 -0.35(-0.57%)
Dec 31, 2003 62.56 62.56 61.64 61.68 1,183,689 -0.44(-0.71%)
Dec 30, 2003 62.36 62.95 61.88 62.12 1,108,588 -0.24(-0.38%)
Dec 29, 2003 60.67 62.41 60.67 62.36 1,276,823 +1.88(+3.10%)
Dec 26, 2003 60.24 60.58 60.19 60.48 273,123 +0.32(+0.52%)
Dec 24, 2003 59.67 60.41 59.45 60.17 561,199 +0.59(+0.99%)
Dec 23, 2003 60.88 60.89 59.53 59.58 1,643,651 -1.09(-1.79%)
Dec 22, 2003 60.77 61.16 60.50 60.67 1,020,477 -0.11(-0.17%)
Dec 19, 2003 60.93 61.24 60.41 60.77 3,362,061 -0.17(-0.27%)
Dec 18, 2003 60.45 61.23 60.35 60.94 1,456,014 +0.68(+1.13%)
Dec 17, 2003 58.43 60.31 58.43 60.25 2,002,833 +1.60(+2.73%)
Dec 16, 2003 58.40 58.71 57.80 58.65 1,054,032 +0.60(+1.04%)
Dec 15, 2003 59.05 59.05 57.74 58.05 1,073,093 -0.13(-0.23%)
Dec 12, 2003 57.91 58.30 57.62 58.18 633,560 +0.44(+0.76%)
Dec 11, 2003 57.65 58.46 57.45 57.74 1,065,788 +0.19(+0.34%)
Dec 10, 2003 58.30 58.54 57.32 57.55 1,001,074 -0.17(-0.29%)
Dec 09, 2003 58.84 59.31 57.48 57.71 1,202,293 -0.91(-1.55%)
Dec 08, 2003 57.83 58.92 57.83 58.62 1,214,391 +0.99(+1.72%)
Dec 05, 2003 57.75 58.08 57.48 57.63 772,006 -0.32(-0.56%)
Dec 04, 2003 59.12 59.12 57.27 57.96 1,232,881 -1.18(-2.00%)
Dec 03, 2003 59.48 59.64 59.02 59.14 773,033 -0.14(-0.24%)
Dec 02, 2003 59.45 59.79 59.16 59.28 1,020,248 -0.12(-0.21%)
Dec 01, 2003 58.26 59.31 58.26 59.40 838,660 +1.65(+2.85%)
Nov 28, 2003 57.42 58.10 57.13 57.76 411,797 +0.38(+0.66%)
Nov 26, 2003 57.21 57.59 56.40 57.38 710,031 +0.36(+0.63%)
Nov 25, 2003 57.26 57.61 56.93 57.02 959,757 -0.24(-0.41%)
Nov 24, 2003 55.73 57.30 55.73 57.26 864,112 +1.61(+2.90%)
Nov 21, 2003 55.78 56.08 55.48 55.64 676,589 -0.14(-0.25%)
Nov 20, 2003 55.64 56.41 55.24 55.78 792,892 +0.05(+0.09%)
Nov 19, 2003 55.77 55.77 55.15 55.73 992,285 -0.13(-0.24%)
Nov 18, 2003 56.21 56.51 55.73 55.86 1,089,985 -0.37(-0.65%)
Nov 17, 2003 55.74 56.32 55.53 56.23 977,790 +0.33(+0.60%)
Nov 14, 2003 56.03 56.39 55.49 55.90 1,282,758 -0.26(-0.47%)
Nov 13, 2003 56.19 56.42 55.72 56.16 1,290,062 -0.05(-0.09%)
Nov 12, 2003 55.42 56.26 54.95 56.21 1,622,194 +0.86(+1.55%)
Nov 11, 2003 56.25 56.51 55.26 55.36 1,590,350 -1.16(-2.05%)
Nov 10, 2003 57.02 57.21 56.49 56.51 914,217 -0.51(-0.89%)
Nov 07, 2003 57.24 57.41 56.83 57.02 900,978 -0.22(-0.38%)
Nov 06, 2003 56.79 57.50 56.40 57.24 928,370 +0.45(+0.79%)
Nov 05, 2003 56.73 56.95 56.53 56.79 925,174 +0.00(+0.00%)
Nov 04, 2003 56.73 56.95 56.53 56.79 1,225,576 +0.11(+0.20%)
Nov 03, 2003 56.48 56.82 55.64 56.68 1,752,108 +0.77(+1.38%)
Oct 31, 2003 55.07 56.16 55.04 55.91 2,153,262 +1.17(+2.13%)
Oct 30, 2003 55.14 55.39 54.67 54.74 2,096,309 -0.42(-0.76%)
Oct 29, 2003 54.94 55.20 54.94 55.16 1,414,127 +0.13(+0.24%)
Oct 28, 2003 54.03 55.02 53.90 55.03 1,265,295 +1.22(+2.26%)
Oct 27, 2003 53.66 54.02 53.30 53.81 1,238,474 +0.22(+0.41%)
Oct 24, 2003 54.32 54.32 52.39 53.59 2,577,272 -0.73(-1.34%)
Oct 23, 2003 54.10 54.84 52.79 54.32 4,295,568 +2.87(+5.59%)
Oct 22, 2003 51.56 51.61 51.17 51.45 1,233,566 -0.14(-0.27%)
Oct 21, 2003 51.89 52.39 51.39 51.59 2,411,777 -0.31(-0.59%)
Oct 20, 2003 51.30 51.93 51.17 51.89 1,928,645 +0.60(+1.16%)
Oct 17, 2003 51.43 51.43 50.97 51.30 2,031,709 +0.07(+0.14%)
Oct 16, 2003 50.41 51.20 50.31 51.23 1,274,426 +0.81(+1.62%)
Oct 15, 2003 49.50 50.61 49.50 50.41 2,316,817 +1.17(+2.38%)
Oct 14, 2003 48.80 49.44 48.79 49.24 1,625,276 +0.35(+0.72%)
Oct 13, 2003 49.52 49.51 48.63 48.89 2,496,807 -0.63(-1.27%)
Oct 10, 2003 49.87 49.96 49.46 49.52 1,719,208 -0.46(-0.91%)
Oct 09, 2003 50.34 50.42 49.83 49.98 2,068,688 -0.14(-0.28%)
Oct 08, 2003 50.36 50.44 49.97 50.12 1,030,064 -0.08(-0.16%)
Oct 07, 2003 50.59 50.59 49.63 50.20 1,538,533 -0.48(-0.95%)
Oct 06, 2003 49.66 51.01 49.40 50.68 2,630,687 +1.01(+2.03%)
Oct 03, 2003 49.63 49.94 49.39 49.67 2,537,667 +0.45(+0.91%)
Oct 02, 2003 48.93 49.50 48.92 49.22 1,382,169 +0.42(+0.86%)
Oct 01, 2003 48.28 48.85 48.07 48.80 1,781,412 +0.53(+1.09%)
Sep 30, 2003 48.41 48.57 48.03 48.28 2,772,784 -0.39(-0.81%)
Sep 29, 2003 48.64 49.15 48.33 48.67 3,635,642 +0.03(+0.05%)
Sep 26, 2003 48.07 48.78 47.93 48.64 1,794,081 +0.57(+1.18%)
Sep 25, 2003 48.91 48.91 47.86 48.07 2,211,813 -0.81(-1.65%)
Sep 24, 2003 48.80 49.94 48.71 48.88 2,981,194 +0.16(+0.32%)
Sep 23, 2003 47.58 48.92 47.31 48.72 2,390,091 +1.25(+2.64%)
Sep 22, 2003 46.99 47.53 46.80 47.47 1,592,291 +0.43(+0.91%)
Sep 19, 2003 47.62 47.62 46.64 47.04 1,689,419 -0.52(-1.09%)
Sep 18, 2003 47.31 47.83 47.08 47.56 1,747,970 +0.36(+0.76%)
Sep 17, 2003 46.15 47.43 45.92 47.20 2,704,988 +1.05(+2.28%)
Sep 16, 2003 46.07 46.16 45.90 46.15 1,693,642 +0.17(+0.36%)
Sep 15, 2003 46.00 46.20 45.85 45.98 1,163,487 +0.09(+0.19%)
Sep 12, 2003 45.64 45.93 45.29 45.89 1,234,707 +0.25(+0.56%)
Sep 11, 2003 45.87 46.00 45.54 45.64 1,602,106 -0.45(-0.97%)
Sep 10, 2003 46.45 46.60 45.99 46.09 1,990,734 -0.39(-0.83%)
Sep 09, 2003 47.01 47.01 46.38 46.47 2,170,953 -0.58(-1.23%)
Sep 08, 2003 46.48 47.18 46.34 47.05 1,254,338 +0.57(+1.23%)
Sep 05, 2003 46.94 47.31 46.44 46.48 1,761,324 -0.46(-0.99%)
Sep 04, 2003 46.44 47.31 46.44 46.94 1,839,392 +0.44(+0.94%)
Sep 03, 2003 46.66 46.92 46.44 46.51 2,800,519 -0.15(-0.32%)
Sep 02, 2003 45.56 46.66 45.38 46.66 5,457,800 +1.32(+2.92%)
Aug 29, 2003 45.14 45.64 44.98 45.33 1,684,511 +0.17(+0.37%)
Aug 28, 2003 45.55 45.55 44.01 45.17 4,351,151 +2.48(+5.81%)
Aug 27, 2003 42.89 42.98 42.55 42.69 2,490,872 -0.15(-0.35%)
Aug 26, 2003 42.47 42.91 42.21 42.84 1,621,395 +0.11(+0.27%)
Aug 25, 2003 42.75 42.80 42.28 42.72 1,098,659 -0.04(-0.08%)
Aug 22, 2003 42.92 42.93 42.49 42.76 2,122,560 -0.24(-0.55%)
Aug 21, 2003 42.32 43.04 42.28 42.99 6,336,978 +0.70(+1.66%)
Aug 20, 2003 42.70 43.21 42.01 42.29 4,257,903 -0.28(-0.66%)
Aug 19, 2003 42.84 42.84 42.51 42.57 1,779,585 -0.25(-0.57%)
Aug 18, 2003 42.45 42.93 42.26 42.82 2,585,375 +0.15(+0.35%)
Aug 15, 2003 43.15 43.15 42.45 42.67 1,354,663 -0.57(-1.32%)
Aug 14, 2003 43.33 43.55 42.84 43.24 2,307,344 -0.09(-0.20%)
Aug 13, 2003 43.84 43.84 43.22 43.33 1,848,180 -0.52(-1.18%)
Aug 12, 2003 43.05 44.19 42.67 43.84 2,378,792 +0.81(+1.87%)
Aug 11, 2003 43.24 43.35 42.76 43.04 1,426,567 -0.32(-0.73%)
Aug 08, 2003 43.76 43.90 43.26 43.35 2,044,492 -0.77(-1.75%)
Aug 07, 2003 43.81 44.25 43.58 44.12 3,699,785 -0.06(-0.14%)
Aug 06, 2003 42.19 44.95 42.19 44.18 10,682,537 +2.74(+6.62%)
Aug 05, 2003 41.42 41.63 41.14 41.44 1,040,450 -0.12(-0.30%)
Aug 04, 2003 41.35 41.77 40.74 41.56 904,288 +0.06(+0.15%)
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.