| ZIMMER HOLDINGS, Inc. Add to My Watchlist | (NYSE: ZMH) |
| ZIMMER HOLDING | 56.08 | +0.66 (+1.19%) | 1,518,946 |
| Historical Data for ZMH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 55.89 | 56.53 | 55.57 | 1,518,946 | 56.08 | +0.66 +1.19% |
| 02/08/10 | 55.21 | 56.31 | 55.21 | 1,338,114 | 55.42 | -0.01 -0.02% |
| 02/05/10 | 55.50 | 55.59 | 54.72 | 1,726,877 | 55.43 | -0.19 -0.34% |
| 02/04/10 | 56.59 | 56.88 | 55.57 | 1,618,902 | 55.62 | -1.81 -3.15% |
| 02/03/10 | 58.17 | 58.17 | 57.06 | 1,272,085 | 57.43 | -0.87 -1.49% |
| 02/02/10 | 57.11 | 58.52 | 56.95 | 2,173,470 | 58.30 | +2.02 +3.59% |
| 02/01/10 | 56.46 | 57.09 | 55.57 | 2,072,478 | 56.28 | -0.04 -0.07% |
| 01/29/10 | 56.94 | 56.97 | 55.35 | 3,514,428 | 56.32 | -0.53 -0.93% |
| 01/28/10 | 58.25 | 59.28 | 56.53 | 3,494,763 | 56.85 | -3.03 -5.06% |
| 01/27/10 | 60.47 | 60.47 | 58.89 | 1,655,081 | 59.88 | -0.78 -1.29% |
| 01/26/10 | 60.68 | 61.16 | 60.42 | 1,369,383 | 60.66 | -0.18 -0.30% |
| 01/25/10 | 61.22 | 62.15 | 60.53 | 1,886,025 | 60.84 | +0.25 +0.41% |
| 01/22/10 | 62.10 | 63.01 | 60.56 | 1,666,596 | 60.59 | -0.76 -1.24% |
| 01/21/10 | 62.53 | 63.00 | 61.19 | 1,037,976 | 61.35 | -1.18 -1.89% |
| 01/20/10 | 63.70 | 64.77 | 62.04 | 1,544,590 | 62.53 | -1.18 -1.85% |
| 01/19/10 | 61.94 | 63.74 | 61.90 | 1,656,509 | 63.71 | +1.96 +3.17% |
| 01/18/10 | 61.75 | 61.75 | 61.75 | 0 | 61.75 | 0.00 0.00% |
| 01/15/10 | 62.49 | 62.69 | 61.45 | 1,431,406 | 61.75 | -0.98 -1.56% |
| 01/14/10 | 62.40 | 62.87 | 62.15 | 755,277 | 62.73 | +0.18 +0.29% |
| 01/13/10 | 62.26 | 62.79 | 61.73 | 766,379 | 62.55 | +0.41 +0.66% |
| 01/12/10 | 63.20 | 63.56 | 61.73 | 1,476,122 | 62.14 | -1.22 -1.93% |
| 01/11/10 | 62.40 | 63.81 | 62.20 | 1,425,915 | 63.36 | +1.37 +2.21% |
| 01/08/10 | 61.81 | 62.84 | 61.10 | 2,149,427 | 61.99 | -1.33 -2.10% |
| 01/07/10 | 62.85 | 63.70 | 62.16 | 1,683,420 | 63.32 | +1.42 +2.29% |
| 01/06/10 | 62.06 | 62.12 | 61.47 | 1,277,246 | 61.90 | -0.02 -0.03% |
| 01/05/10 | 61.32 | 61.98 | 60.65 | 1,718,099 | 61.92 | +1.90 +3.17% |
| 01/04/10 | 59.31 | 60.14 | 59.31 | 782,323 | 60.02 | +0.91 +1.54% |
| 01/01/10 | 59.11 | 59.11 | 59.11 | 0 | 59.11 | 0.00 0.00% |
| 12/31/09 | 59.65 | 59.89 | 59.05 | 562,277 | 59.11 | -0.65 -1.09% |
| 12/30/09 | 60.14 | 60.22 | 59.56 | 577,072 | 59.76 | -0.42 -0.70% |
| 12/29/09 | 60.28 | 60.46 | 60.02 | 590,149 | 60.18 | -0.16 -0.27% |
| 12/28/09 | 60.28 | 60.52 | 59.96 | 545,202 | 60.34 | +0.07 +0.12% |
| 12/25/09 | 60.14 | 60.31 | 60.01 | 234,451 | 60.27 | 0.00 0.00% |
| 12/24/09 | 60.14 | 60.31 | 60.01 | 234,451 | 60.27 | +0.20 +0.33% |
| 12/23/09 | 59.64 | 60.11 | 59.21 | 764,250 | 60.07 | +0.63 +1.06% |
| 12/22/09 | 58.80 | 59.50 | 58.80 | 619,210 | 59.44 | +0.56 +0.95% |
| 12/21/09 | 58.65 | 59.48 | 58.65 | 674,080 | 58.88 | +0.41 +0.70% |
| 12/18/09 | 58.26 | 58.74 | 57.55 | 1,798,670 | 58.47 | -0.21 -0.36% |
| 12/17/09 | 59.14 | 59.35 | 58.65 | 1,428,979 | 58.68 | -0.63 -1.06% |
| 12/16/09 | 59.86 | 60.64 | 59.27 | 1,564,401 | 59.31 | -0.76 -1.27% |
| 12/15/09 | 59.88 | 60.50 | 59.42 | 1,408,723 | 60.07 | +0.19 +0.32% |
| 12/14/09 | 59.50 | 60.23 | 59.50 | 946,924 | 59.88 | +0.52 +0.88% |
| 12/11/09 | 59.10 | 59.59 | 59.07 | 1,173,119 | 59.36 | +0.15 +0.25% |
| 12/10/09 | 58.31 | 59.48 | 58.20 | 1,103,637 | 59.21 | +1.30 +2.24% |
| 12/09/09 | 58.29 | 58.50 | 57.42 | 1,579,139 | 57.91 | -0.52 -0.89% |
| 12/08/09 | 58.61 | 58.87 | 57.99 | 2,048,896 | 58.43 | -0.69 -1.17% |
| 12/07/09 | 58.61 | 59.65 | 58.61 | 961,609 | 59.12 | +0.21 +0.36% |
| 12/04/09 | 58.39 | 59.12 | 58.13 | 1,406,742 | 58.91 | +0.77 +1.32% |
| 12/03/09 | 58.90 | 59.44 | 58.09 | 3,187,201 | 58.14 | -0.83 -1.41% |
| 12/02/09 | 58.74 | 59.24 | 58.65 | 1,663,074 | 58.97 | +0.22 +0.37% |
| \/ Download Data To Spreadsheet | ||||||
