$117.22 -1.96 (%) Zimmer Holdings Inc - NYSE

Mar. 6, 2015 | 11:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZMH historical data

Date Open High Low Close Volume
3/5/2015119.14119.74118.63119.181,145,385
3/4/2015119.15119.66117.97118.761,028,427
3/3/2015121.19121.28118.71119.27873,282
3/2/2015120.39121.54120.20121.391,266,796
2/27/2015120.98121.37120.30120.39698,062
2/26/2015120.52121.39119.86121.33579,436
2/25/2015121.45121.75120.44120.52986,266
2/24/2015121.07121.84120.70121.76819,470
2/23/2015121.59121.59120.73121.31770,060
2/20/2015119.87121.69119.62121.591,058,168
2/19/2015120.12120.66119.84120.20720,813
2/18/2015120.55120.62119.73120.301,109,641
2/17/2015119.33120.66118.79120.391,228,977
2/13/2015117.90119.36117.82119.331,085,816
2/12/2015118.32118.36116.70118.15978,110
2/11/2015117.07117.88116.60116.901,161,511
2/10/2015116.19117.41115.12117.071,011,114
2/9/2015115.16115.96114.41114.771,324,569
2/6/2015116.90117.45115.78116.151,062,898
2/5/2015116.38117.37116.01117.10944,817
2/4/2015115.35116.27115.15115.521,110,282
2/3/2015115.43116.87114.49116.661,693,635
2/2/2015112.48114.12111.06113.981,099,356
1/30/2015111.99114.64111.96112.101,939,721
1/29/2015112.65114.39111.20112.523,235,027
1/28/2015116.37117.54114.35114.501,590,066
1/27/2015116.16117.35115.29116.23797,176
1/26/2015116.89117.09116.03117.071,190,326
1/23/2015118.35118.55116.95116.98583,174
1/22/2015116.27118.42115.78118.35711,260
1/21/2015115.70116.56114.92115.88642,753
1/20/2015117.73118.39114.82115.89928,995
1/16/2015114.85117.11114.85117.001,232,873
1/15/2015117.20117.61114.96114.981,532,132
1/14/2015116.95117.69115.77117.181,042,773
1/13/2015119.00120.70117.72118.751,613,850
1/12/2015118.21118.77117.68118.491,001,933
1/9/2015118.06119.50117.50118.212,124,069
1/8/2015119.04120.60118.77119.941,408,433
1/7/2015116.20119.58116.01118.681,462,026
1/6/2015117.16117.23115.13115.801,782,098
1/5/2015114.01117.19114.01116.792,163,761
1/2/2015114.21114.61111.78112.59909,491
12/31/2014115.06115.75113.39113.42694,720
12/30/2014113.49115.55113.46114.57625,307
12/29/2014113.75114.31113.25113.50450,521
12/26/2014114.16115.18113.95114.17400,193
12/24/2014113.51114.68113.23114.11306,626
12/23/2014115.53116.14113.16113.471,287,659
12/22/2014115.07115.74114.36115.05629,534
12/19/2014115.63116.04114.05114.911,271,670
12/18/2014113.34114.94112.64114.94957,787
12/17/2014109.61112.13109.13111.92926,323
12/16/2014110.15111.61108.77108.791,043,861
12/15/2014112.07112.35109.84110.26753,207
12/12/2014112.16112.99111.34111.34879,074
12/11/2014112.03113.78112.03113.24961,708
12/10/2014113.81113.83111.26111.51924,065
12/9/2014113.42114.06113.17113.73986,386
12/8/2014114.96115.55114.69114.85644,459
12/5/2014114.29115.88113.61114.961,018,655
12/4/2014113.21114.56113.12113.96732,956
12/3/2014114.31114.41113.26113.65978,397
12/2/2014111.74114.98111.65114.431,504,922
12/1/2014112.19112.62111.31111.47613,003
11/28/2014111.63113.00111.63112.29426,898
11/26/2014111.36111.77110.98111.63595,022
11/25/2014110.50111.20110.27111.08923,555
11/24/2014110.12110.44108.76110.081,355,368
11/21/2014111.23111.63109.70110.48821,242
11/20/2014109.70110.44109.01110.12985,701
11/19/2014111.19111.27110.42110.55518,740
11/18/2014110.25111.97110.14111.50688,679
11/17/2014110.12110.90109.94110.68964,554
11/14/2014110.66110.83109.75110.12702,729
11/13/2014111.23111.23110.15110.61811,777
11/12/2014110.78111.03110.27110.87783,030
11/11/2014110.49111.51109.77111.07568,457
11/10/2014108.61110.51108.20110.42802,113
11/7/2014109.81110.00107.81108.19829,771
11/6/2014110.96111.36110.16110.19741,834
11/5/2014110.47111.10109.44110.991,196,085
11/4/2014110.10110.63108.94109.211,020,078
11/3/2014111.18111.50109.50110.41789,408
10/31/2014110.35111.29110.00111.241,486,169
10/30/2014107.97109.55107.51109.28787,372
10/29/2014108.10108.95107.74108.151,360,394
10/28/2014105.62108.37105.24108.101,701,218
10/27/2014105.17105.90104.72104.98574,728
10/24/2014104.57105.50104.55105.29573,875
10/23/2014103.48106.30102.68104.571,697,612
10/22/2014101.84101.9099.88100.201,335,695
10/21/201499.65101.4399.63101.321,027,248
10/20/201497.5699.2697.0999.191,101,474
10/17/201496.8697.9496.6297.52912,770
10/16/201496.0097.0695.7595.951,781,669
10/15/201495.8197.8795.3397.722,268,347
10/14/201499.2399.4797.1897.541,300,945
10/13/2014100.92101.0598.6398.731,014,315
10/10/2014102.00103.72101.06101.08882,574
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center