$114.91 -0.03 (%) Zimmer Holdings Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZMH historical data

Date Open High Low Close Volume
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
10/9/2014103.13103.42101.52101.731,156,746
10/8/2014101.82103.71101.21103.54805,452
10/7/2014102.50102.76101.35101.40684,865
10/6/2014103.37104.44102.39102.99966,923
10/3/2014102.45102.93102.17102.59731,315
10/2/2014100.94102.5998.87102.202,721,567
10/1/2014100.63101.1799.50100.761,687,132
9/30/2014101.59101.83100.55100.551,025,340
9/29/2014100.76101.70100.70101.46605,164
9/26/2014101.33102.14101.16101.66965,106
9/25/2014103.24103.30101.25101.251,915,619
9/24/2014102.37103.98102.12103.631,268,937
9/23/2014102.23103.45102.10102.421,388,824
9/22/2014103.55103.96103.03103.701,015,228
9/19/2014104.68104.92103.50103.991,243,202
9/18/2014104.23104.30103.58104.251,450,479
9/17/2014104.89105.17103.57103.971,239,458
9/16/2014104.31105.16103.76104.94985,759
9/15/2014104.93104.93104.19104.49785,295
9/12/2014104.99105.68104.44104.941,469,954
9/11/2014104.08105.38103.86105.231,677,410
9/10/2014102.81104.98102.10104.752,027,311
9/9/2014101.56103.54101.56102.442,060,352
9/8/2014101.00101.33100.57100.92825,846
9/5/2014100.37101.0899.92101.07562,855
9/4/2014100.73102.53100.23100.651,193,102
9/3/201499.75100.5899.42100.321,053,960
9/2/201499.6699.7298.8199.291,037,590
8/29/201499.6099.6098.7499.311,015,724
8/28/201499.3199.6599.0099.45715,412
8/27/2014100.86101.0899.7299.78853,265
8/26/2014100.54101.21100.40100.76752,196
8/25/2014100.24101.0499.98100.46669,786
8/22/2014100.44100.7999.4599.491,014,278
8/21/201499.98100.6899.88100.62630,701
8/20/201499.82100.3099.3599.811,156,922
8/19/201499.61100.2099.4199.94943,988
8/18/201497.8899.3297.8899.311,591,912
8/15/201497.9698.1596.6297.481,171,360
8/14/201497.6898.1497.4097.831,428,444
8/13/201496.9397.8296.5697.681,033,989
8/12/201496.1597.1195.8096.711,556,272
8/11/201496.5796.9695.8896.32873,930
8/8/201495.6796.1894.7396.081,368,867
8/7/201497.0297.1895.0295.311,750,701
8/6/201498.1098.4195.9696.352,995,212
8/5/201499.6899.9298.1398.361,128,269
8/4/201499.61100.2298.46100.14799,115
8/1/2014100.08100.3599.0299.611,020,432
7/31/2014101.37102.37100.00100.071,809,925
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center