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 )

119.00 -0.05 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Apr 29, 2005 71.45 71.72 70.11 71.34 1,383,539 +0.11(+0.15%)
Apr 28, 2005 71.61 72.20 71.10 71.23 1,621,167 -0.38(-0.53%)
Apr 27, 2005 69.95 71.67 69.72 71.61 2,521,004 +1.66(+2.38%)
Apr 26, 2005 72.28 73.33 69.69 69.94 4,330,493 -0.30(-0.42%)
Apr 25, 2005 69.00 70.62 69.00 70.24 2,236,580 +1.16(+1.67%)
Apr 22, 2005 69.22 69.37 68.60 69.09 1,402,028 -0.13(-0.19%)
Apr 21, 2005 68.60 69.43 68.17 69.22 1,489,113 +1.17(+1.71%)
Apr 20, 2005 68.34 69.09 67.56 68.05 1,997,925 +0.60(+0.90%)
Apr 19, 2005 67.29 67.81 66.40 67.45 2,099,733 +0.18(+0.27%)
Apr 18, 2005 67.90 68.27 66.82 67.26 2,092,657 -0.64(-0.94%)
Apr 15, 2005 66.63 68.68 66.55 67.90 2,961,220 +1.10(+1.65%)
Apr 14, 2005 66.89 67.03 66.21 66.80 1,656,548 -0.08(-0.12%)
Apr 13, 2005 67.35 67.81 66.80 66.88 946,289 -0.48(-0.72%)
Apr 12, 2005 67.38 67.39 66.25 67.36 1,548,235 -0.07(-0.10%)
Apr 11, 2005 67.29 67.60 66.94 67.43 1,491,738 +0.30(+0.44%)
Apr 08, 2005 68.09 68.09 66.82 67.13 1,192,934 -0.76(-1.12%)
Apr 07, 2005 67.51 68.25 66.98 67.89 1,435,127 +0.57(+0.85%)
Apr 06, 2005 67.17 69.32 67.11 67.32 3,150,456 +0.16(+0.23%)
Apr 05, 2005 65.23 67.38 65.10 67.17 2,887,261 +1.81(+2.78%)
Apr 04, 2005 65.27 65.48 64.49 65.35 3,670,681 -0.07(-0.11%)
Apr 01, 2005 68.17 68.18 63.70 65.42 8,627,545 -2.75(-4.04%)
Mar 31, 2005 65.70 68.91 65.05 68.17 13,388,782 -4.21(-5.81%)
Mar 30, 2005 71.68 72.46 71.33 72.38 1,390,729 +0.70(+0.98%)
Mar 29, 2005 71.26 72.02 70.80 71.68 2,209,873 +0.42(+0.59%)
Mar 28, 2005 70.05 71.93 69.83 71.26 1,856,398 +1.69(+2.43%)
Mar 24, 2005 69.17 69.86 68.73 69.57 1,662,027 +0.60(+0.88%)
Mar 23, 2005 69.79 69.79 68.70 68.96 2,370,346 -0.87(-1.24%)
Mar 22, 2005 70.24 70.48 69.66 69.83 2,615,050 -0.47(-0.67%)
Mar 21, 2005 71.24 71.27 70.01 70.30 1,042,733 -1.08(-1.51%)
Mar 18, 2005 70.36 71.50 70.10 71.38 3,211,860 +1.09(+1.55%)
Mar 17, 2005 69.36 70.78 69.30 70.29 2,276,071 +0.94(+1.35%)
Mar 16, 2005 69.22 69.60 68.68 69.36 1,751,394 -0.08(-0.11%)
Mar 15, 2005 69.30 69.65 68.00 69.44 2,234,640 +0.37(+0.53%)
Mar 14, 2005 69.61 69.62 68.01 69.07 2,099,847 -0.11(-0.16%)
Mar 11, 2005 70.84 70.84 69.15 69.18 2,908,262 -1.66(-2.34%)
Mar 10, 2005 72.01 72.32 70.43 70.84 3,008,929 -1.57(-2.17%)
Mar 09, 2005 71.91 72.71 70.55 72.41 2,190,242 +0.47(+0.66%)
Mar 08, 2005 73.73 73.83 71.91 71.93 2,478,203 -2.10(-2.84%)
Mar 07, 2005 74.88 75.00 73.69 74.04 1,668,304 -0.83(-1.11%)
Mar 04, 2005 75.45 75.69 74.64 74.87 1,036,227 -0.53(-0.70%)
Mar 03, 2005 75.02 75.48 74.67 75.39 1,816,565 +0.38(+0.50%)
Mar 02, 2005 75.00 75.43 74.51 75.02 1,190,195 -0.07(-0.09%)
Mar 01, 2005 75.79 75.88 74.92 75.09 1,694,213 -0.18(-0.23%)
Feb 28, 2005 75.13 75.36 74.01 75.26 1,939,944 -0.04(-0.05%)
Feb 25, 2005 74.35 75.40 74.30 75.30 1,344,961 +0.95(+1.27%)
Feb 24, 2005 73.76 74.47 73.18 74.35 1,609,411 +0.60(+0.81%)
Feb 23, 2005 74.18 74.45 73.39 73.76 2,083,412 -0.47(-0.64%)
Feb 22, 2005 74.96 75.44 73.72 74.23 2,653,285 -0.91(-1.21%)
Feb 18, 2005 75.39 75.75 75.08 75.14 2,275,044 -0.32(-0.42%)
Feb 17, 2005 73.38 75.92 73.38 75.45 3,960,697 +1.51(+2.04%)
Feb 16, 2005 72.50 74.07 72.50 73.95 2,061,612 +1.08(+1.48%)
Feb 15, 2005 72.41 73.05 72.06 72.87 2,919,561 -0.39(-0.53%)
Feb 14, 2005 74.39 74.54 72.78 73.26 2,255,983 -1.30(-1.74%)
Feb 11, 2005 74.60 75.31 73.78 74.55 1,885,046 -0.14(-0.19%)
Feb 10, 2005 73.77 75.00 72.95 74.69 2,830,194 +0.93(+1.26%)
Feb 09, 2005 73.90 74.67 73.76 73.76 1,945,081 -0.80(-1.07%)
Feb 08, 2005 74.25 75.26 73.82 74.56 2,560,951 -0.32(-0.43%)
Feb 07, 2005 75.96 75.96 74.53 74.89 2,397,624 -1.51(-1.97%)
Feb 04, 2005 76.02 76.83 75.96 76.39 1,949,189 +0.56(+0.74%)
Feb 03, 2005 75.35 76.17 75.26 75.83 1,793,396 -0.07(-0.09%)
Feb 02, 2005 76.58 78.07 75.53 75.90 3,484,984 -0.67(-0.88%)
Feb 01, 2005 72.28 76.81 72.28 76.58 7,218,325 +7.49(+10.84%)
Jan 31, 2005 70.08 70.31 68.78 69.09 2,931,660 -0.91(-1.30%)
Jan 28, 2005 69.92 70.09 69.61 70.00 1,693,528 -0.06(-0.09%)
Jan 27, 2005 70.52 70.54 69.30 70.06 2,859,983 -0.91(-1.28%)
Jan 26, 2005 70.53 71.12 70.49 70.97 1,484,205 +0.74(+1.06%)
Jan 25, 2005 70.29 70.78 69.75 70.22 1,618,998 +0.15(+0.21%)
Jan 24, 2005 69.87 70.52 69.41 70.08 2,164,105 -0.46(-0.65%)
Jan 21, 2005 71.36 71.47 70.29 70.53 1,398,490 -0.52(-0.73%)
Jan 20, 2005 70.42 71.28 70.09 71.05 1,875,116 +0.72(+1.02%)
Jan 19, 2005 70.44 71.12 70.01 70.33 2,152,577 -0.43(-0.61%)
Jan 18, 2005 68.80 70.92 68.56 70.76 1,912,210 +1.74(+2.53%)
Jan 14, 2005 68.32 69.18 67.27 69.02 2,859,184 +1.41(+2.09%)
Jan 13, 2005 69.87 70.31 67.36 67.60 4,176,639 -2.22(-3.17%)
Jan 12, 2005 70.05 70.64 69.61 69.82 1,998,838 -0.20(-0.29%)
Jan 11, 2005 69.96 70.33 69.72 70.02 1,540,474 -0.30(-0.42%)
Jan 10, 2005 69.44 70.53 69.27 70.32 1,366,989 +0.67(+0.96%)
Jan 07, 2005 69.99 70.49 69.15 69.65 1,303,644 -0.12(-0.18%)
Jan 06, 2005 69.22 70.08 69.17 69.78 1,322,705 +0.80(+1.16%)
Jan 05, 2005 69.70 70.24 68.88 68.98 1,350,782 -0.54(-0.78%)
Jan 04, 2005 69.87 70.19 69.52 69.52 1,409,105 -0.03(-0.04%)
Jan 03, 2005 70.31 70.96 69.54 69.55 1,639,999 -0.65(-0.92%)
Dec 31, 2004 70.87 71.08 70.20 70.20 607,081 -0.67(-0.95%)
Dec 30, 2004 70.86 71.35 70.63 70.87 547,731 -0.03(-0.04%)
Dec 29, 2004 70.44 71.56 70.44 70.90 1,286,524 +0.16(+0.22%)
Dec 28, 2004 69.65 70.74 69.44 70.74 1,414,241 +1.10(+1.57%)
Dec 27, 2004 70.53 70.81 69.45 69.65 1,009,634 -0.58(-0.82%)
Dec 23, 2004 71.57 71.58 69.89 70.22 1,545,267 -1.52(-2.12%)
Dec 22, 2004 71.84 72.71 71.73 71.75 1,583,160 +0.53(+0.75%)
Dec 21, 2004 70.80 72.00 70.71 71.21 1,964,940 +0.63(+0.89%)
Dec 20, 2004 69.88 70.97 69.80 70.58 1,760,411 +0.96(+1.38%)
Dec 17, 2004 68.78 70.07 68.78 69.62 2,829,737 -0.21(-0.30%)
Dec 16, 2004 71.19 71.31 69.56 69.83 3,236,970 -1.58(-2.21%)
Dec 15, 2004 73.48 73.48 70.05 71.41 3,549,242 -2.44(-3.31%)
Dec 14, 2004 73.25 74.46 72.74 73.85 1,332,406 +0.25(+0.35%)
Dec 13, 2004 73.64 74.20 73.25 73.60 900,978 +0.18(+0.25%)
Dec 10, 2004 73.20 73.81 73.03 73.41 800,768 -0.49(-0.66%)
Dec 09, 2004 71.94 73.95 71.84 73.90 1,032,118 +1.52(+2.11%)
Dec 08, 2004 71.23 72.62 71.13 72.38 890,249 +0.97(+1.36%)
Dec 07, 2004 72.02 72.73 71.35 71.41 1,176,727 -0.82(-1.14%)
Dec 06, 2004 72.47 72.47 71.25 72.23 1,030,520 -0.25(-0.34%)
Dec 03, 2004 72.50 73.54 72.01 72.48 1,323,846 -0.57(-0.78%)
Dec 02, 2004 72.55 73.31 72.46 73.05 1,729,366 -0.07(-0.10%)
Dec 01, 2004 71.49 73.12 71.06 73.12 1,565,241 +1.62(+2.27%)
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%)
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.