Skip to main content

Zimmer Holdings (NY: ZBH )

108.22 +0.24 (+0.22%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 33.14 33.22 31.64 31.82 0 -1.24(-3.75%)
Jan 29, 2009 32.49 33.50 31.76 33.06 10,251,138 -4.57(-12.15%)
Jan 28, 2009 38.44 38.78 37.26 37.63 3,564,254 +0.91(+2.48%)
Jan 27, 2009 34.95 36.94 34.74 36.73 4,891,277 +2.05(+5.93%)
Jan 26, 2009 34.43 35.27 34.43 34.67 2,583,608 +0.30(+0.86%)
Jan 23, 2009 34.30 34.78 33.87 34.37 2,658,866 -0.54(-1.55%)
Jan 22, 2009 33.95 35.19 33.80 34.92 3,136,263 +0.41(+1.19%)
Jan 21, 2009 33.82 34.52 33.67 34.51 3,235,662 +0.85(+2.52%)
Jan 20, 2009 35.37 35.66 33.66 33.66 4,664,460 -1.78(-5.03%)
Jan 16, 2009 35.97 35.99 35.12 35.44 3,427,419 -0.14(-0.39%)
Jan 15, 2009 35.38 35.76 34.86 35.58 2,650,177 +0.15(+0.42%)
Jan 14, 2009 35.21 35.83 34.77 35.43 2,442,232 -0.39(-1.10%)
Jan 13, 2009 35.75 37.00 35.66 35.83 3,357,494 -0.08(-0.22%)
Jan 12, 2009 36.62 36.63 35.53 35.90 1,676,281 -0.72(-1.96%)
Jan 09, 2009 36.74 36.87 36.24 36.62 2,283,820 +0.44(+1.21%)
Jan 08, 2009 35.07 36.31 34.52 36.18 2,076,218 +0.94(+2.68%)
Jan 07, 2009 36.18 36.18 35.03 35.24 1,440,898 -1.18(-3.24%)
Jan 06, 2009 36.34 36.59 35.76 36.42 1,790,362 +0.66(+1.86%)
Jan 05, 2009 36.40 36.45 35.59 35.76 1,015,052 -0.75(-2.06%)
Jan 02, 2009 35.70 36.63 34.91 36.51 0 +1.17(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.