| ZOLL MEDICAL Add to My Watchlist | (NSDQ: ZOLL) |
| Zoll Medical | 26.54 | +0.13 (+0.49%) | 132,487 |
| Historical Data for ZOLL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.61 | 26.94 | 26.38 | 132,487 | 26.54 | +0.13 +0.49% |
| 02/08/10 | 26.99 | 27.79 | 26.06 | 167,484 | 26.41 | -0.58 -2.15% |
| 02/05/10 | 27.30 | 27.40 | 26.50 | 114,580 | 26.99 | -0.33 -1.21% |
| 02/04/10 | 27.69 | 27.78 | 27.32 | 134,822 | 27.32 | -0.60 -2.15% |
| 02/03/10 | 27.03 | 28.00 | 26.77 | 213,287 | 27.92 | +0.86 +3.18% |
| 02/02/10 | 27.13 | 27.13 | 26.79 | 241,532 | 27.06 | -0.04 -0.15% |
| 02/01/10 | 28.02 | 28.02 | 26.88 | 269,200 | 27.10 | -0.74 -2.66% |
| 01/29/10 | 27.64 | 28.04 | 27.32 | 193,291 | 27.84 | +0.43 +1.57% |
| 01/28/10 | 27.50 | 27.70 | 27.31 | 178,023 | 27.41 | +0.02 +0.07% |
| 01/27/10 | 27.46 | 27.54 | 27.01 | 128,184 | 27.39 | -0.09 -0.33% |
| 01/26/10 | 27.71 | 28.07 | 27.20 | 76,646 | 27.48 | -0.34 -1.22% |
| 01/25/10 | 28.34 | 28.34 | 27.64 | 62,684 | 27.82 | -0.25 -0.89% |
| 01/22/10 | 28.10 | 29.35 | 27.86 | 215,112 | 28.07 | -0.19 -0.67% |
| 01/21/10 | 29.95 | 29.95 | 28.12 | 104,386 | 28.26 | -1.52 -5.10% |
| 01/20/10 | 29.31 | 29.93 | 29.08 | 291,837 | 29.78 | +0.45 +1.53% |
| 01/19/10 | 27.67 | 29.34 | 27.48 | 366,847 | 29.33 | +1.56 +5.62% |
| 01/18/10 | 27.77 | 27.77 | 27.77 | 0 | 27.77 | 0.00 0.00% |
| 01/15/10 | 28.44 | 28.44 | 27.19 | 177,156 | 27.77 | -0.53 -1.87% |
| 01/14/10 | 28.21 | 28.50 | 28.07 | 62,558 | 28.30 | -0.08 -0.28% |
| 01/13/10 | 28.10 | 28.58 | 27.52 | 162,483 | 28.38 | +0.29 +1.03% |
| 01/12/10 | 28.37 | 28.44 | 27.88 | 59,943 | 28.09 | -0.60 -2.09% |
| 01/11/10 | 27.85 | 29.20 | 27.56 | 312,643 | 28.69 | +0.86 +3.09% |
| 01/08/10 | 27.73 | 28.07 | 27.55 | 72,688 | 27.83 | -0.07 -0.25% |
| 01/07/10 | 28.35 | 28.50 | 27.67 | 98,699 | 27.90 | -0.39 -1.38% |
| 01/06/10 | 28.29 | 28.92 | 28.06 | 177,053 | 28.29 | +0.10 +0.35% |
| 01/05/10 | 27.26 | 29.03 | 27.24 | 328,818 | 28.19 | +0.77 +2.81% |
| 01/04/10 | 26.97 | 27.90 | 26.85 | 134,524 | 27.42 | +0.70 +2.62% |
| 01/01/10 | 26.72 | 26.72 | 26.72 | 0 | 26.72 | 0.00 0.00% |
| 12/31/09 | 27.24 | 27.44 | 26.72 | 145,844 | 26.72 | -0.49 -1.80% |
| 12/30/09 | 27.71 | 27.76 | 26.86 | 168,960 | 27.21 | -0.53 -1.91% |
| 12/29/09 | 28.05 | 28.05 | 27.58 | 101,049 | 27.74 | -0.33 -1.18% |
| 12/28/09 | 27.94 | 28.08 | 27.81 | 89,279 | 28.07 | +0.16 +0.57% |
| 12/25/09 | 27.94 | 27.94 | 27.65 | 27,697 | 27.91 | 0.00 0.00% |
| 12/24/09 | 27.94 | 27.94 | 27.65 | 27,697 | 27.91 | -0.03 -0.11% |
| 12/23/09 | 27.47 | 27.97 | 27.18 | 59,444 | 27.94 | +0.56 +2.05% |
| 12/22/09 | 27.03 | 27.48 | 26.96 | 175,407 | 27.38 | +0.47 +1.75% |
| 12/21/09 | 26.60 | 27.09 | 26.60 | 140,557 | 26.91 | +0.37 +1.39% |
| 12/18/09 | 26.89 | 27.02 | 26.38 | 383,013 | 26.54 | -0.32 -1.19% |
| 12/17/09 | 27.32 | 27.34 | 26.74 | 117,220 | 26.86 | -0.54 -1.97% |
| 12/16/09 | 27.50 | 27.69 | 27.00 | 266,227 | 27.40 | +0.08 +0.29% |
| 12/15/09 | 27.01 | 27.88 | 26.92 | 610,840 | 27.32 | +0.31 +1.15% |
| 12/14/09 | 27.25 | 27.36 | 26.78 | 416,016 | 27.01 | +0.03 +0.11% |
| 12/11/09 | 26.96 | 27.37 | 26.61 | 396,514 | 26.98 | +0.07 +0.26% |
| 12/10/09 | 25.96 | 26.98 | 25.74 | 324,393 | 26.91 | +0.97 +3.74% |
| 12/09/09 | 25.79 | 26.07 | 25.61 | 46,053 | 25.94 | +0.09 +0.35% |
| 12/08/09 | 25.61 | 25.91 | 25.32 | 77,104 | 25.85 | +0.14 +0.54% |
| 12/07/09 | 25.81 | 26.17 | 25.63 | 86,937 | 25.71 | -0.18 -0.70% |
| 12/04/09 | 25.21 | 25.95 | 25.14 | 259,871 | 25.89 | +0.79 +3.15% |
| 12/03/09 | 25.15 | 25.25 | 23.98 | 495,548 | 25.10 | +0.16 +0.64% |
| 12/02/09 | 24.98 | 25.29 | 24.68 | 353,045 | 24.94 | -0.07 -0.28% |
| \/ Download Data To Spreadsheet | ||||||
