$114.09 +0.70 (%) Zimmer Holdings Inc - NYSE

May. 29, 2015 | 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
5/29/2015112.99114.87112.56114.091,796,724
5/28/2015113.95114.35112.75113.391,830,923
5/27/2015113.69114.43112.71114.27869,336
5/26/2015113.79113.79112.71113.091,136,566
5/22/2015114.08114.47113.23113.771,013,332
5/21/2015114.02114.53113.90114.46584,018
5/20/2015114.38114.91113.92114.34441,289
5/19/2015114.21114.76113.73114.34706,854
5/18/2015113.36114.56113.12114.28598,005
5/15/2015113.53113.76112.81113.18783,334
5/14/2015112.74113.65112.14113.571,270,531
5/13/2015112.64112.71111.73111.84953,090
5/12/2015112.51112.94111.63112.242,028,782
5/11/2015112.57113.75112.38113.181,409,595
5/8/2015112.20113.10111.71112.951,244,732
5/7/2015110.38111.33110.07111.041,668,309
5/6/2015110.86111.33109.23110.101,919,381
5/5/2015110.69110.87109.55110.512,116,152
5/4/2015110.72111.65110.41110.681,297,810
5/1/2015110.17111.13109.48110.431,413,493
4/30/2015111.59112.01108.54109.843,317,563
4/29/2015116.43116.79114.83115.341,305,903
4/28/2015116.04117.16114.52116.731,131,253
4/27/2015119.00119.00116.35116.61820,785
4/24/2015118.09118.92117.73118.76737,630
4/23/2015117.36119.10116.71118.57740,564
4/22/2015117.12118.27116.57117.49731,597
4/21/2015116.39117.79116.34117.37824,377
4/20/2015115.08116.45114.88115.92583,418
4/17/2015114.99115.10113.71114.611,093,115
4/16/2015115.43115.84114.98115.361,002,602
4/15/2015116.18116.62115.55115.62986,782
4/14/2015116.40117.11115.23115.961,241,602
4/13/2015117.74118.34115.97116.211,176,729
4/10/2015117.53117.86117.07117.45958,606
4/9/2015116.30117.32115.59117.20840,916
4/8/2015116.09116.89115.23116.12672,023
4/7/2015117.19117.99115.97116.01634,777
4/6/2015116.14117.63115.82117.36623,069
4/2/2015116.34117.66115.78116.92632,772
4/1/2015118.22118.47115.71116.191,049,487
3/31/2015117.86118.21117.12117.52961,486
3/30/2015118.06118.99117.77118.57723,078
3/27/2015115.70117.93115.53117.501,289,610
3/26/2015115.34116.62114.66115.65793,707
3/25/2015117.33118.20115.20115.311,009,896
3/24/2015118.01118.68117.31117.311,142,325
3/23/2015118.76119.32118.08118.47848,097
3/20/2015119.31119.73118.33118.761,390,213
3/19/2015118.60118.77118.05118.561,249,233
3/18/2015115.19119.92114.70119.212,317,421
3/17/2015117.30117.30114.51115.282,853,966
3/16/2015116.65118.23116.65118.02761,006
3/13/2015117.56118.20115.38116.251,323,105
3/12/2015116.63117.66116.44117.201,260,758
3/11/2015116.15116.96115.85116.231,021,143
3/10/2015115.54116.71115.23115.511,171,170
3/9/2015116.95117.23116.19116.951,204,222
3/6/2015119.13119.14116.24116.351,243,225
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
3/2/2015120.69121.54120.20121.391,266,796
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center