Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimmer Holdings (NY: ZBH )

115.16 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 70.20 71.63 70.20 71.49 1,762,808 +0.97(+1.38%)
Nov 29, 2004 69.67 70.78 69.30 70.52 1,953,755 +0.82(+1.18%)
Nov 26, 2004 69.96 70.27 69.69 69.70 349,936 -0.13(-0.19%)
Nov 24, 2004 69.26 69.87 69.26 69.83 911,364 +1.17(+1.70%)
Nov 23, 2004 68.69 69.23 68.08 68.66 2,299,697 -0.06(-0.09%)
Nov 22, 2004 67.46 69.09 67.08 68.73 1,547,322 +1.27(+1.88%)
Nov 19, 2004 68.73 68.87 67.33 67.46 1,425,198 -1.28(-1.86%)
Nov 18, 2004 69.79 69.79 68.59 68.73 2,119,821 -1.05(-1.51%)
Nov 17, 2004 69.61 70.62 69.39 69.79 1,427,823 +0.39(+0.57%)
Nov 16, 2004 69.41 69.79 68.80 69.39 1,076,174 -0.34(-0.49%)
Nov 15, 2004 69.26 70.04 69.26 69.73 1,137,350 -0.14(-0.20%)
Nov 12, 2004 70.27 70.29 69.21 69.87 1,535,794 -0.92(-1.30%)
Nov 11, 2004 69.74 70.95 69.48 70.79 1,304,786 +1.75(+2.54%)
Nov 10, 2004 69.16 69.56 68.74 69.04 1,505,663 -0.11(-0.15%)
Nov 09, 2004 69.70 70.32 68.95 69.15 1,505,777 -0.55(-0.79%)
Nov 08, 2004 70.36 70.92 69.36 69.70 2,130,778 -1.86(-2.60%)
Nov 05, 2004 70.82 71.67 70.72 71.56 2,382,216 +1.60(+2.29%)
Nov 04, 2004 69.65 69.95 68.56 69.95 2,545,200 +1.73(+2.53%)
Nov 03, 2004 68.30 68.38 67.03 68.23 2,477,975 +1.55(+2.33%)
Nov 02, 2004 67.90 68.15 66.37 66.68 1,935,950 -0.19(-0.29%)
Nov 01, 2004 67.98 67.98 66.14 66.87 2,259,978 -1.11(-1.64%)
Oct 29, 2004 66.50 68.21 66.34 67.98 2,494,296 +1.35(+2.03%)
Oct 28, 2004 66.15 66.63 65.76 66.63 3,143,493 +0.09(+0.13%)
Oct 27, 2004 64.62 66.94 64.22 66.54 3,795,202 +3.40(+5.38%)
Oct 26, 2004 59.86 63.14 58.70 63.14 6,306,961 +3.65(+6.14%)
Oct 25, 2004 60.02 60.02 59.01 59.49 3,519,909 -0.98(-1.62%)
Oct 22, 2004 61.47 61.50 60.06 60.47 3,255,459 -1.00(-1.62%)
Oct 21, 2004 63.17 63.26 61.05 61.47 3,562,710 -0.74(-1.18%)
Oct 20, 2004 61.26 62.22 60.10 62.21 3,284,335 +0.95(+1.54%)
Oct 19, 2004 63.96 64.01 60.94 61.26 2,073,254 -1.86(-2.94%)
Oct 18, 2004 62.47 63.37 62.29 63.12 2,552,619 +0.64(+1.02%)
Oct 15, 2004 64.22 64.23 61.51 62.48 4,898,769 -1.90(-2.95%)
Oct 14, 2004 65.05 65.93 63.87 64.38 1,793,396 -0.87(-1.33%)
Oct 13, 2004 65.76 66.04 64.69 65.25 1,205,945 -0.31(-0.47%)
Oct 12, 2004 64.91 65.99 63.92 65.55 1,812,114 +0.19(+0.29%)
Oct 11, 2004 65.14 66.37 65.03 65.36 1,238,245 +0.34(+0.53%)
Oct 08, 2004 66.33 66.41 64.44 65.02 2,245,711 -1.31(-1.97%)
Oct 07, 2004 68.48 68.64 66.28 66.33 1,845,441 -2.10(-3.07%)
Oct 06, 2004 68.66 68.75 68.17 68.43 1,018,993 -0.13(-0.19%)
Oct 05, 2004 69.76 69.96 68.38 68.56 1,404,083 -1.04(-1.50%)
Oct 04, 2004 69.92 69.97 69.26 69.60 1,059,282 +0.55(+0.80%)
Oct 01, 2004 69.30 70.05 68.59 69.05 1,198,412 -0.20(-0.29%)
Sep 30, 2004 68.84 69.31 68.16 69.25 1,764,520 +0.43(+0.62%)
Sep 29, 2004 68.08 69.25 67.74 68.82 1,597,198 +0.98(+1.45%)
Sep 28, 2004 67.86 68.24 67.37 67.84 1,164,628 +0.23(+0.34%)
Sep 27, 2004 69.48 69.48 67.44 67.61 1,558,621 -2.15(-3.08%)
Sep 24, 2004 68.18 70.24 68.18 69.76 1,715,442 +1.58(+2.31%)
Sep 23, 2004 68.25 68.40 67.81 68.18 972,540 +0.11(+0.15%)
Sep 22, 2004 69.30 69.61 67.53 68.08 1,729,823 -1.54(-2.22%)
Sep 21, 2004 68.95 69.74 68.59 69.62 1,542,756 +0.69(+1.00%)
Sep 20, 2004 68.78 69.12 67.66 68.93 1,918,715 +1.59(+2.37%)
Sep 17, 2004 66.53 67.46 66.44 67.33 1,405,567 +0.81(+1.21%)
Sep 16, 2004 66.40 67.03 65.79 66.53 985,551 +0.11(+0.16%)
Sep 15, 2004 67.60 67.60 66.25 66.42 1,267,121 -1.13(-1.67%)
Sep 14, 2004 67.60 68.24 67.15 67.55 1,688,620 -0.04(-0.06%)
Sep 13, 2004 66.89 67.68 66.50 67.60 1,013,971 +1.26(+1.90%)
Sep 10, 2004 66.54 66.85 65.93 66.33 935,446 -0.32(-0.49%)
Sep 09, 2004 67.46 67.64 66.19 66.66 1,013,971 -0.59(-0.87%)
Sep 08, 2004 68.34 68.71 66.85 67.25 1,751,166 -0.24(-0.35%)
Sep 07, 2004 65.67 67.63 65.62 67.48 1,728,453 +2.00(+3.05%)
Sep 03, 2004 66.54 67.07 65.36 65.48 1,028,009 -0.86(-1.29%)
Sep 02, 2004 64.22 66.51 64.13 66.34 1,551,773 +2.17(+3.39%)
Sep 01, 2004 62.47 64.29 62.43 64.17 1,071,152 +1.70(+2.72%)
Aug 31, 2004 62.38 62.62 61.78 62.47 1,098,773 +0.29(+0.46%)
Aug 30, 2004 62.78 63.06 62.03 62.18 645,659 -0.96(-1.53%)
Aug 27, 2004 62.91 63.55 62.56 63.14 859,433 +0.25(+0.39%)
Aug 26, 2004 63.58 63.68 62.73 62.90 746,782 -0.88(-1.39%)
Aug 25, 2004 63.17 63.80 62.76 63.78 1,002,443 +1.00(+1.59%)
Aug 24, 2004 63.74 63.78 62.52 62.79 1,348,499 -0.92(-1.44%)
Aug 23, 2004 64.18 64.50 63.43 63.71 837,062 -0.46(-0.71%)
Aug 20, 2004 64.18 64.79 63.95 64.16 1,408,306 -0.18(-0.27%)
Aug 19, 2004 64.40 64.51 63.43 64.34 1,127,535 -0.08(-0.12%)
Aug 18, 2004 63.20 64.60 63.01 64.42 807,730 +1.16(+1.83%)
Aug 17, 2004 63.08 63.63 62.86 63.26 879,977 +0.39(+0.61%)
Aug 16, 2004 62.51 63.41 62.28 62.87 1,121,600 +0.32(+0.50%)
Aug 13, 2004 62.60 63.07 62.01 62.56 964,208 -0.52(-0.82%)
Aug 12, 2004 63.83 63.83 62.90 63.07 1,129,932 -0.82(-1.29%)
Aug 11, 2004 62.86 64.00 62.22 63.90 1,257,991 +0.90(+1.43%)
Aug 10, 2004 61.68 63.05 61.37 63.00 1,510,799 +1.78(+2.91%)
Aug 09, 2004 60.89 62.24 60.89 61.22 1,581,562 +0.07(+0.11%)
Aug 06, 2004 62.25 62.38 60.24 61.15 2,588,343 -1.63(-2.60%)
Aug 05, 2004 66.15 66.16 62.33 62.78 3,420,270 -3.44(-5.20%)
Aug 04, 2004 66.85 66.85 65.36 66.22 1,472,449 -0.74(-1.10%)
Aug 03, 2004 67.25 67.26 66.47 66.96 1,404,539 +0.18(+0.26%)
Aug 02, 2004 66.86 67.90 65.97 66.78 2,474,323 -0.08(-0.12%)
Jul 30, 2004 63.59 68.13 63.30 66.86 5,216,177 +2.62(+4.08%)
Jul 29, 2004 56.51 65.05 56.42 64.24 10,684,820 -0.38(-0.58%)
Jul 28, 2004 67.42 67.42 62.64 64.62 3,517,741 -2.45(-3.66%)
Jul 27, 2004 64.84 68.27 64.73 67.07 2,017,099 +2.37(+3.66%)
Jul 26, 2004 66.61 66.72 64.65 64.70 1,388,903 -1.90(-2.85%)
Jul 23, 2004 66.22 66.87 65.58 66.61 1,263,926 +0.49(+0.74%)
Jul 22, 2004 66.41 66.86 65.47 66.11 2,569,054 -0.32(-0.47%)
Jul 21, 2004 68.56 68.65 66.43 66.43 2,295,360 -1.91(-2.79%)
Jul 20, 2004 66.98 68.34 66.82 68.34 1,701,175 +1.45(+2.16%)
Jul 19, 2004 68.95 69.41 66.37 66.89 3,401,095 -0.78(-1.15%)
Jul 16, 2004 69.00 69.39 66.42 67.67 7,903,132 -4.70(-6.49%)
Jul 15, 2004 72.67 73.33 72.20 72.37 1,067,957 -0.30(-0.41%)
Jul 14, 2004 71.93 73.20 71.36 72.67 1,851,718 +0.74(+1.02%)
Jul 13, 2004 72.72 73.29 71.56 71.93 2,537,553 -0.60(-0.82%)
Jul 12, 2004 74.48 75.25 71.41 72.53 3,869,960 -2.13(-2.85%)
Jul 09, 2004 77.93 78.02 74.65 74.66 2,331,883 -3.23(-4.15%)
Jul 08, 2004 78.11 78.36 77.29 77.89 1,160,063 -0.22(-0.28%)
Jul 07, 2004 76.86 78.11 76.86 78.11 1,397,349 +1.27(+1.65%)
Jul 06, 2004 75.92 76.87 75.57 76.84 1,026,183 +0.92(+1.21%)
Jul 02, 2004 76.90 76.93 75.47 75.92 984,068 -0.81(-1.05%)
Jul 01, 2004 77.36 77.93 75.74 76.73 1,481,352 -0.55(-0.71%)
Jun 30, 2004 76.75 77.93 76.49 77.28 1,811,315 +0.95(+1.25%)
Jun 29, 2004 75.35 76.32 75.17 76.32 1,516,505 +0.97(+1.29%)
Jun 28, 2004 77.34 77.40 74.53 75.35 2,051,796 -1.75(-2.27%)
Jun 25, 2004 76.88 77.76 76.66 77.10 1,659,972 +0.22(+0.28%)
Jun 24, 2004 76.66 76.94 76.15 76.88 957,474 +0.57(+0.75%)
Jun 23, 2004 75.44 76.43 74.75 76.31 901,662 +1.59(+2.13%)
Jun 22, 2004 75.39 75.59 74.51 74.72 1,436,954 -0.63(-0.84%)
Jun 21, 2004 75.52 76.30 75.27 75.35 819,029 -0.24(-0.31%)
Jun 18, 2004 75.22 76.00 75.22 75.59 1,415,040 +0.24(+0.31%)
Jun 17, 2004 76.09 76.12 74.82 75.35 1,380,913 -0.76(-1.00%)
Jun 16, 2004 76.71 76.90 76.11 76.11 860,003 -0.67(-0.88%)
Jun 15, 2004 77.01 77.01 76.24 76.79 686,861 +0.47(+0.62%)
Jun 14, 2004 76.01 76.73 75.94 76.31 578,205 -0.04(-0.05%)
Jun 10, 2004 75.92 76.66 75.92 76.35 824,622 +0.43(+0.57%)
Jun 09, 2004 76.94 77.10 75.92 75.92 1,170,449 -1.01(-1.31%)
Jun 08, 2004 76.84 77.09 76.13 76.93 1,343,135 +0.04(+0.06%)
Jun 07, 2004 76.66 77.08 75.90 76.88 991,829 +0.65(+0.85%)
Jun 04, 2004 76.31 76.44 75.81 76.23 1,424,741 +0.55(+0.73%)
Jun 03, 2004 75.96 76.07 75.13 75.68 2,398,423 -0.64(-0.84%)
Jun 02, 2004 75.22 76.70 75.07 76.32 1,576,882 +1.32(+1.76%)
Jun 01, 2004 74.59 75.23 74.30 75.00 1,398,490 +0.22(+0.29%)
May 28, 2004 74.65 75.09 73.77 74.78 1,260,844 +0.13(+0.18%)
May 27, 2004 74.63 74.69 73.97 74.65 1,667,391 +0.09(+0.12%)
May 26, 2004 73.20 74.67 72.50 74.56 2,750,756 +1.18(+1.61%)
May 25, 2004 70.84 73.60 70.09 73.38 2,746,990 +1.84(+2.57%)
May 24, 2004 73.38 73.47 71.25 71.54 1,502,010 -1.66(-2.27%)
May 21, 2004 72.41 73.33 72.41 73.20 1,032,461 +1.24(+1.73%)
May 20, 2004 71.94 72.80 71.68 71.96 764,815 +0.02(+0.02%)
May 19, 2004 72.94 73.90 71.81 71.94 1,348,613 -0.74(-1.01%)
May 18, 2004 72.02 72.73 72.02 72.68 1,555,653 +0.81(+1.12%)
May 17, 2004 70.97 72.06 70.66 71.87 1,280,133 +0.05(+0.07%)
May 14, 2004 71.02 72.22 70.73 71.82 1,309,237 +0.58(+0.81%)
May 13, 2004 69.88 71.57 69.87 71.24 1,258,561 +1.37(+1.96%)
May 12, 2004 70.09 70.35 69.00 69.87 2,171,295 -1.01(-1.42%)
May 11, 2004 70.09 71.05 69.27 70.88 2,383,471 +0.96(+1.38%)
May 10, 2004 71.14 71.33 69.02 69.92 1,486,146 -1.80(-2.50%)
May 07, 2004 71.80 72.99 71.49 71.71 1,037,140 -0.23(-0.32%)
May 06, 2004 72.50 73.26 71.41 71.94 925,288 -1.51(-2.05%)
May 05, 2004 72.02 73.64 71.84 73.45 1,927,504 +1.42(+1.97%)
May 04, 2004 71.70 72.28 70.84 72.03 1,199,668 +0.11(+0.16%)
May 03, 2004 70.18 72.11 70.00 71.92 1,513,310 +1.95(+2.79%)
Apr 30, 2004 70.93 71.63 69.88 69.96 1,023,901 -0.96(-1.36%)
Apr 29, 2004 70.52 71.76 69.86 70.93 1,382,283 +0.37(+0.52%)
Apr 28, 2004 70.75 71.31 69.82 70.56 2,559,353 -0.19(-0.27%)
Apr 27, 2004 73.16 73.60 70.25 70.75 2,732,951 -2.85(-3.87%)
Apr 26, 2004 73.20 73.93 72.83 73.60 1,275,567 +1.03(+1.42%)
Apr 23, 2004 73.95 74.02 72.47 72.56 952,452 -1.50(-2.02%)
Apr 22, 2004 72.81 74.69 72.66 74.06 1,751,052 +2.09(+2.91%)
Apr 21, 2004 69.57 73.12 69.52 71.97 2,141,278 +2.40(+3.45%)
Apr 20, 2004 70.75 70.86 68.87 69.57 1,432,160 -1.26(-1.78%)
Apr 19, 2004 70.75 71.21 70.49 70.83 948,458 +0.00(+0.00%)
Apr 16, 2004 70.05 71.41 69.92 70.83 2,099,048 +2.08(+3.02%)
Apr 15, 2004 69.09 69.45 68.03 68.75 761,163 -0.25(-0.36%)
Apr 14, 2004 68.34 69.16 67.96 69.00 1,295,541 +0.07(+0.10%)
Apr 13, 2004 69.48 69.65 68.71 68.93 979,388 -0.44(-0.63%)
Apr 12, 2004 69.09 69.50 68.80 69.37 705,808 +0.49(+0.71%)
Apr 08, 2004 69.61 69.63 68.58 68.87 767,897 -0.17(-0.24%)
Apr 07, 2004 69.04 69.21 68.53 69.04 980,529 -0.22(-0.32%)
Apr 06, 2004 69.30 69.59 68.69 69.26 1,003,128 -0.49(-0.70%)
Apr 05, 2004 68.78 70.05 68.60 69.75 1,513,424 +1.38(+2.02%)
Apr 02, 2004 67.72 69.04 67.46 68.37 3,108,568 +3.57(+5.52%)
Apr 01, 2004 64.73 65.13 64.54 64.79 1,046,271 +0.15(+0.23%)
Mar 31, 2004 64.18 64.75 63.52 64.64 959,529 +0.58(+0.90%)
Mar 30, 2004 63.93 64.18 63.57 64.06 784,218 +0.15(+0.23%)
Mar 29, 2004 63.18 64.31 62.69 63.92 1,316,884 +0.74(+1.18%)
Mar 26, 2004 63.88 63.88 62.56 63.17 927,114 -0.71(-1.11%)
Mar 25, 2004 63.18 63.89 62.65 63.88 1,072,978 +0.81(+1.28%)
Mar 24, 2004 64.31 64.42 62.65 63.07 1,621,509 -1.37(-2.12%)
Mar 23, 2004 63.94 64.86 63.52 64.44 1,763,264 +0.65(+1.02%)
Mar 22, 2004 64.75 64.81 61.38 63.79 3,773,744 -1.80(-2.74%)
Mar 19, 2004 66.89 66.89 65.36 65.59 1,571,404 -1.44(-2.14%)
Mar 18, 2004 67.99 68.00 66.54 67.03 926,544 -1.11(-1.63%)
Mar 17, 2004 67.06 68.32 67.05 68.14 683,437 +1.20(+1.79%)
Mar 16, 2004 67.27 67.60 66.34 66.94 1,071,723 -0.17(-0.25%)
Mar 15, 2004 67.55 67.55 65.41 67.11 1,520,842 -0.58(-0.85%)
Mar 12, 2004 66.94 67.90 66.35 67.68 1,015,683 +0.92(+1.38%)
Mar 11, 2004 67.25 67.91 66.69 66.76 1,559,876 -1.75(-2.56%)
Mar 10, 2004 69.83 70.29 68.22 68.52 1,202,293 -1.23(-1.76%)
Mar 09, 2004 69.96 70.18 69.16 69.74 1,206,173 -0.92(-1.30%)
Mar 08, 2004 69.48 71.56 69.44 70.66 1,863,246 +1.31(+1.90%)
Mar 05, 2004 67.97 69.52 67.65 69.35 1,152,873 +1.38(+2.02%)
Mar 04, 2004 67.60 67.99 67.19 67.97 836,378 +0.16(+0.23%)
Mar 03, 2004 66.94 68.02 66.94 67.81 1,054,375 +0.44(+0.65%)
Mar 02, 2004 68.47 68.73 66.92 67.38 1,274,997 -1.18(-1.73%)
Mar 01, 2004 66.72 68.80 66.54 68.56 1,418,350 +2.29(+3.45%)
Feb 27, 2004 67.20 67.23 66.18 66.27 1,415,953 -0.97(-1.45%)
Feb 26, 2004 67.90 67.90 67.18 67.25 627,854 -0.60(-0.88%)
Feb 25, 2004 67.81 68.07 67.33 67.84 727,721 +0.21(+0.31%)
Feb 24, 2004 67.29 68.58 67.22 67.63 1,212,793 +0.20(+0.30%)
Feb 23, 2004 68.21 68.38 67.18 67.43 1,142,829 -0.59(-0.86%)
Feb 20, 2004 68.91 68.91 67.90 68.02 1,371,669 -0.41(-0.60%)
Feb 19, 2004 68.30 68.78 67.88 68.43 1,714,300 +0.22(+0.32%)
Feb 18, 2004 68.30 68.45 67.86 68.21 1,450,421 +0.31(+0.45%)
Feb 17, 2004 68.03 68.44 67.42 67.90 807,616 +0.00(+0.00%)
Feb 13, 2004 67.90 68.95 67.68 67.90 908,054 -0.74(-1.08%)
Feb 12, 2004 69.04 69.17 68.56 68.65 899,608 -0.35(-0.51%)
Feb 11, 2004 67.89 69.13 67.47 69.00 1,261,415 +1.10(+1.63%)
Feb 10, 2004 68.08 68.85 67.33 67.89 2,116,282 -0.36(-0.53%)
Feb 09, 2004 69.44 69.77 67.88 68.25 1,250,344 -1.18(-1.70%)
Feb 06, 2004 67.33 69.44 66.95 69.44 1,100,827 +2.54(+3.80%)
Feb 05, 2004 68.20 68.20 66.54 66.89 1,088,957 -1.31(-1.93%)
Feb 04, 2004 68.06 68.69 67.68 68.21 972,426 -0.07(-0.10%)
Feb 03, 2004 67.81 68.32 67.35 68.28 882,260 +0.69(+1.02%)
Feb 02, 2004 67.39 68.25 66.96 67.59 1,328,526 +0.56(+0.84%)
Jan 30, 2004 65.89 67.10 64.72 67.03 1,644,907 +1.12(+1.70%)
Jan 29, 2004 64.42 66.19 64.42 65.90 1,107,789 +1.68(+2.62%)
Jan 28, 2004 66.37 66.91 64.17 64.22 1,088,957 -1.93(-2.91%)
Jan 27, 2004 67.73 67.81 66.15 66.15 1,310,949 -1.31(-1.95%)
Jan 26, 2004 65.49 67.46 65.49 67.46 937,387 +2.06(+3.15%)
Jan 23, 2004 65.76 66.06 65.16 65.41 1,170,449 -0.14(-0.21%)
Jan 22, 2004 65.54 66.50 65.34 65.55 917,185 +0.01(+0.01%)
Jan 21, 2004 65.10 65.80 65.07 65.54 1,232,995 +0.46(+0.71%)
Jan 20, 2004 66.68 67.16 64.93 65.07 2,322,181 -1.65(-2.47%)
Jan 16, 2004 64.40 66.72 64.27 66.72 3,298,716 +4.81(+7.77%)
Jan 15, 2004 60.89 62.16 60.50 61.91 899,152 +0.57(+0.93%)
Jan 14, 2004 61.46 61.90 61.33 61.34 1,040,108 +0.04(+0.07%)
Jan 13, 2004 62.29 62.52 61.10 61.30 1,301,590 -0.78(-1.26%)
Jan 12, 2004 62.08 62.82 61.90 62.08 769,495 +0.00(+0.00%)
Jan 09, 2004 62.34 62.80 62.08 62.08 868,906 -0.26(-0.42%)
Jan 08, 2004 61.33 62.39 61.00 62.34 1,263,241 +1.18(+1.93%)
Jan 07, 2004 60.72 61.23 60.38 61.16 959,757 +0.67(+1.12%)
Jan 06, 2004 60.45 60.72 59.79 60.48 1,332,178 -0.30(-0.49%)
Jan 05, 2004 61.55 61.94 60.45 60.78 1,364,820 -0.55(-0.90%)
Jan 02, 2004 62.03 62.21 61.24 61.33 762,532 -0.35(-0.57%)
Dec 31, 2003 62.56 62.56 61.64 61.68 1,183,689 -0.44(-0.71%)
Dec 30, 2003 62.36 62.95 61.88 62.12 1,108,588 -0.24(-0.38%)
Dec 29, 2003 60.67 62.41 60.67 62.36 1,276,823 +1.88(+3.10%)
Dec 26, 2003 60.24 60.58 60.19 60.48 273,123 +0.32(+0.52%)
Dec 24, 2003 59.67 60.41 59.45 60.17 561,199 +0.59(+0.99%)
Dec 23, 2003 60.88 60.89 59.53 59.58 1,643,651 -1.09(-1.79%)
Dec 22, 2003 60.77 61.16 60.50 60.67 1,020,477 -0.11(-0.17%)
Dec 19, 2003 60.93 61.24 60.41 60.77 3,362,061 -0.17(-0.27%)
Dec 18, 2003 60.45 61.23 60.35 60.94 1,456,014 +0.68(+1.13%)
Dec 17, 2003 58.43 60.31 58.43 60.25 2,002,833 +1.60(+2.73%)
Dec 16, 2003 58.40 58.71 57.80 58.65 1,054,032 +0.60(+1.04%)
Dec 15, 2003 59.05 59.05 57.74 58.05 1,073,093 -0.13(-0.23%)
Dec 12, 2003 57.91 58.30 57.62 58.18 633,560 +0.44(+0.76%)
Dec 11, 2003 57.65 58.46 57.45 57.74 1,065,788 +0.19(+0.34%)
Dec 10, 2003 58.30 58.54 57.32 57.55 1,001,074 -0.17(-0.29%)
Dec 09, 2003 58.84 59.31 57.48 57.71 1,202,293 -0.91(-1.55%)
Dec 08, 2003 57.83 58.92 57.83 58.62 1,214,391 +0.99(+1.72%)
Dec 05, 2003 57.75 58.08 57.48 57.63 772,006 -0.32(-0.56%)
Dec 04, 2003 59.12 59.12 57.27 57.96 1,232,881 -1.18(-2.00%)
Dec 03, 2003 59.48 59.64 59.02 59.14 773,033 -0.14(-0.24%)
Dec 02, 2003 59.45 59.79 59.16 59.28 1,020,248 -0.12(-0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.