$112.10 -0.42 (%) Zimmer Holdings Inc - NYSE

Jan. 30, 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
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
1/5/2015114.01117.19114.01116.792,163,761
1/2/2015114.21114.61111.78112.59909,491
12/31/2014115.06115.75113.39113.42694,720
12/30/2014113.49115.55113.46114.57625,307
12/29/2014113.75114.31113.25113.50450,521
12/26/2014114.16115.18113.95114.17400,193
12/24/2014113.51114.68113.23114.11306,626
12/23/2014115.53116.14113.16113.471,287,659
12/22/2014115.07115.74114.36115.05629,534
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center