$104.35 +4.15 (%) Zimmer Holdings Inc - NYSE

Oct. 23, 2014 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZMH historical data

Date Open High Low Close Volume
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
7/30/2014101.30102.73101.28102.221,821,072
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center