ZIMMER HOLDINGS $77.94

down -1.85


19/6/2013 04:19 PM  |  NYSE : ZMH  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ZMH historical data

Date Open High Low Close Volume
6/19/2013 79.91 79.91 77.84 77.94 8920
6/18/2013 79.58 80.55 79.52 79.79 8617
6/17/2013 78.53 80.48 78.53 79.65 13725
6/14/2013 78.35 78.83 77.65 77.86 4845
6/13/2013 76.95 78.60 76.02 78.44 7143
6/12/2013 78.05 78.05 76.87 77.01 10290
6/11/2013 77.85 78.50 77.04 77.39 12373
6/10/2013 78.72 78.98 77.85 78.50 9722
6/7/2013 78.68 79.09 78.13 78.73 5560
6/6/2013 77.27 78.30 76.80 78.30 6883
6/5/2013 77.48 78.18 77.15 77.17 10383
6/4/2013 78.66 78.77 76.83 77.60 14974
6/3/2013 78.77 79.13 78.09 78.83 17697
5/31/2013 79.59 80.09 78.51 78.51 10797
5/30/2013 79.25 80.37 79.00 79.94 5993
5/29/2013 80.17 80.17 78.44 79.01 12836
5/28/2013 80.47 81.27 80.27 80.78 6655
5/24/2013 79.42 80.17 78.94 79.87 5795
5/23/2013 79.35 80.00 79.26 79.95 7816
5/22/2013 81.02 81.92 79.41 79.86 10117
5/21/2013 81.05 81.72 80.76 81.01 9671
5/20/2013 80.16 81.18 79.97 80.81 9685
5/17/2013 80.18 80.52 79.65 80.34 14266
5/16/2013 80.29 81.36 80.25 80.62 10012
5/15/2013 80.49 81.37 80.40 80.99 11435
5/14/2013 79.86 80.99 79.86 80.89 9542
5/13/2013 79.00 80.28 78.80 79.97 11169
5/10/2013 78.19 79.58 77.79 79.39 12555
5/9/2013 77.91 78.74 77.58 78.28 6707
5/8/2013 77.04 78.25 76.91 78.19 11304
5/7/2013 76.87 77.30 76.55 77.30 10911
5/6/2013 76.69 77.51 76.52 76.96 7368
5/3/2013 76.30 77.10 76.08 77.00 8065
5/2/2013 75.61 76.33 75.12 75.68 7107
5/1/2013 76.05 76.41 75.20 75.30 6178
4/30/2013 75.93 76.56 75.50 76.45 18378
4/29/2013 74.99 76.40 74.94 76.17 11074
4/26/2013 75.47 75.96 74.97 74.97 9053
4/25/2013 74.90 76.13 74.82 75.49 11876
4/24/2013 74.33 75.24 74.15 74.53 14007
4/23/2013 73.54 74.52 73.40 74.46 8261
4/22/2013 73.88 73.93 73.21 73.36 7906
4/19/2013 73.14 73.95 72.67 73.93 6372
4/18/2013 73.43 73.60 72.65 72.97 12749
4/17/2013 73.14 73.61 72.65 73.18 18163
4/16/2013 73.19 73.61 72.31 73.50 14507
4/15/2013 75.18 75.38 73.69 73.69 8227
4/12/2013 75.94 76.16 74.83 75.46 9209
4/11/2013 75.97 77.53 75.81 76.30 14722
4/10/2013 75.49 76.17 74.97 75.85 10386
4/9/2013 74.93 75.58 74.58 75.37 9627
4/8/2013 73.77 74.42 73.46 74.31 8036
4/5/2013 74.32 74.37 73.43 74.03 14268
4/4/2013 74.71 75.43 74.41 75.25 11508
4/3/2013 75.39 75.42 74.17 74.46 10761
4/2/2013 75.45 75.93 75.06 75.33 8095
4/1/2013 75.03 75.36 74.44 75.13 6937
3/28/2013 74.05 75.46 73.42 75.22 16724
3/27/2013 73.77 74.22 73.29 74.22 13157
3/26/2013 73.11 74.23 72.98 74.21 11764
3/25/2013 73.66 73.83 72.61 72.92 6012
3/22/2013 72.59 73.45 72.35 73.45 8106
3/21/2013 72.91 73.35 72.24 72.38 9021
3/20/2013 73.65 73.87 73.10 73.21 10276
3/19/2013 73.42 73.62 72.49 73.00 7757
3/18/2013 73.15 73.68 72.62 73.24 9195
3/15/2013 74.54 74.55 73.09 73.97 19591
3/14/2013 75.71 75.71 73.66 74.85 22294
3/13/2013 76.04 76.32 75.63 76.06 10319
3/12/2013 75.53 76.25 75.09 76.20 6810
3/11/2013 75.13 75.98 74.98 75.74 5084
3/8/2013 75.21 75.52 74.74 75.40 5932
3/7/2013 75.34 75.69 74.61 74.89 7216
3/6/2013 76.00 76.42 75.21 75.29 8456
3/5/2013 75.06 75.87 74.97 75.83 7827
3/4/2013 74.76 74.97 74.13 74.86 8965
3/1/2013 74.57 75.05 73.95 74.99 9419
2/28/2013 74.45 75.33 74.40 74.96 12205
2/27/2013 73.52 74.60 73.31 74.45 7689
2/26/2013 73.51 73.93 72.54 73.53 8626
2/25/2013 74.50 74.87 73.07 73.07 7949
2/22/2013 74.23 74.39 73.74 74.14 6758
2/21/2013 75.15 75.27 73.54 73.87 10288
2/20/2013 75.87 76.18 75.23 75.31 16089
2/19/2013 75.74 76.31 74.82 76.11 10749
2/15/2013 76.22 76.40 75.35 75.90 11761
2/14/2013 75.86 76.40 75.75 76.34 8601
2/13/2013 75.74 76.75 75.66 76.00 9317
2/12/2013 75.65 75.82 75.35 75.44 10483
2/11/2013 75.75 75.98 75.35 75.65 6655
2/8/2013 75.02 75.99 74.96 75.85 9110
2/7/2013 75.24 75.31 74.22 75.06 13441
2/6/2013 73.71 75.11 73.53 75.11 15209
2/5/2013 73.77 74.33 73.73 74.06 10845
2/4/2013 72.53 74.01 72.53 73.46 15136
2/1/2013 74.66 74.94 73.36 73.47 17329
1/31/2013 73.93 74.74 72.22 74.60 20363
1/30/2013 74.97 75.05 74.26 74.43 12927
1/29/2013 75.08 75.91 74.88 75.42 8785
1/28/2013 75.03 75.29 74.82 75.03 6112
Marketplace
Trading Center