Zimmer Holdings Inc $102.22

up +1.29


30/7/2014 04:05 PM  |  NYSE : ZMH  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZMH historical data

Date Open High Low Close Volume
7/29/2014100.65101.31100.01100.931,186,941
7/28/2014101.97102.03100.01100.57854,294
7/25/201499.52101.0499.29100.811,474,914
7/24/201499.28100.4298.4099.822,814,594
7/23/2014102.27103.68101.91103.161,733,819
7/22/2014103.81104.46101.34102.17947,919
7/21/2014101.98102.41101.02101.421,008,881
7/18/2014100.77102.7799.98102.441,131,836
7/17/2014102.46102.90100.63100.71804,921
7/16/2014103.20103.36102.39102.79869,093
7/15/2014103.16103.62101.97102.741,088,235
7/14/2014104.28104.93103.15103.26733,860
7/11/2014103.56103.87102.95103.79694,722
7/10/2014103.07103.83102.00103.671,080,179
7/9/2014103.50104.22103.36103.79585,252
7/8/2014104.48104.49102.88103.36826,105
7/7/2014104.47104.73103.52104.48977,739
7/3/2014105.05105.47104.20105.13470,763
7/2/2014104.35105.15104.35104.86512,465
7/1/2014103.76105.42103.76104.89905,171
6/30/2014104.50104.86103.40103.861,076,202
6/27/2014104.55105.27104.00104.351,142,812
6/26/2014105.28105.53104.79105.12916,390
6/25/2014104.20105.47103.90105.371,052,259
6/24/2014105.05105.43104.10104.161,084,390
6/23/2014105.74106.44104.92104.93796,169
6/20/2014105.49105.87105.29105.582,160,076
6/19/2014105.93106.38104.83105.631,108,420
6/18/2014104.49106.09103.97106.03898,048
6/17/2014104.58105.44104.46104.731,075,786
6/16/2014105.95107.00104.91104.981,286,570
6/13/2014105.81106.01105.11105.58796,011
6/12/2014105.93105.98104.80105.321,447,976
6/11/2014106.42106.42105.43105.81622,134
6/10/2014106.40106.80105.63106.60728,199
6/9/2014107.62107.65106.31106.81782,539
6/6/2014106.94107.66106.76107.201,048,404
6/5/2014105.69107.29105.69106.98974,412
6/4/2014106.19107.24105.81106.851,344,747
6/3/2014104.54106.47104.14106.092,582,822
6/2/2014104.31104.90103.99104.67996,859
5/30/2014103.74104.38103.60104.351,359,468
5/29/2014102.92103.98102.84103.861,059,050
5/28/2014103.09103.14102.33102.911,869,057
5/27/2014101.96102.78101.70102.621,067,640
5/23/2014102.05102.26101.43101.84735,622
5/22/2014101.52102.43101.43101.771,242,325
5/21/2014102.04102.17101.02101.51796,057
5/20/2014101.57102.39101.20101.561,313,707
5/19/2014100.97102.67100.78102.001,626,222
5/16/201499.95101.0799.95100.611,639,771
5/15/2014101.89102.0099.80100.152,341,514
5/14/2014101.80101.91100.59100.931,641,497
5/13/2014101.50101.90100.48101.281,792,871
5/12/2014100.61101.3599.86100.881,362,603
5/9/201499.18100.3597.9199.982,115,792
5/8/2014100.10101.4098.9099.401,688,235
5/7/2014100.11100.2498.83100.031,354,023
5/6/201498.78100.7098.09100.063,523,115
5/5/201497.1399.1196.3499.032,503,106
5/2/201497.5998.2797.3098.112,514,929
5/1/201497.0098.1796.8597.501,945,819
4/30/201497.5797.9196.5596.801,917,355
4/29/201498.8699.3497.8597.911,618,826
4/28/2014100.47100.5097.5998.453,382,476
4/25/2014100.97102.5699.91100.544,971,738
4/24/2014107.00108.33100.92101.9712,394,537
4/23/201491.5091.9491.1091.451,301,995
4/22/201492.0092.2791.6491.681,155,730
4/21/201491.9392.1091.3091.911,421,587
4/17/201491.4892.2790.9690.991,152,343
4/16/201493.4293.4290.9791.571,175,852
4/15/201492.8593.2890.4892.621,456,388
4/14/201492.5793.3992.1593.071,190,608
4/11/201492.3393.0691.4591.501,212,188
4/10/201496.0996.2092.4292.671,040,083
4/9/201494.0196.1393.4696.021,381,469
4/8/201494.6595.0093.0993.851,629,786
4/7/201496.7696.8794.7494.851,005,971
4/4/201498.3098.9396.3296.671,194,241
4/3/201497.0798.1096.7297.971,179,483
4/2/201495.4296.8595.1696.57969,451
4/1/201494.3195.5694.3195.31856,157
3/31/201494.2994.7593.6994.58752,684
3/28/201493.0194.3292.8993.71735,197
3/27/201492.6792.9391.6392.76853,956
3/26/201493.1593.9392.5992.59740,508
3/25/201492.5693.2892.0592.98957,677
3/24/201494.0094.1191.4292.061,335,861
3/21/201495.5295.6593.3293.541,229,657
3/20/201494.6794.9194.0994.77709,171
3/19/201495.0096.0694.2494.73679,032
3/18/201494.3795.2794.0795.19854,039
3/17/201494.2694.8193.8694.31974,206
3/14/201494.7095.8194.1094.151,833,327
3/13/201497.0797.5994.3894.452,717,183
3/12/201496.4597.7196.4596.811,935,800
3/11/201498.3798.9597.6397.861,021,679
3/10/201497.9598.3897.7598.35678,862
3/7/201498.5698.7597.3298.061,152,033
Trading Center