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: 4:10 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 (%)
Mar 31, 2020 92.49 96.16 90.46 95.25 2,041,467 +2.64(+2.85%)
Mar 30, 2020 89.51 93.12 86.30 92.61 2,148,682 +3.15(+3.52%)
Mar 27, 2020 91.75 92.75 87.14 89.47 1,933,499 -5.57(-5.86%)
Mar 26, 2020 92.57 98.79 90.94 95.03 2,392,012 +4.01(+4.41%)
Mar 25, 2020 87.27 95.85 86.55 91.02 2,461,178 +3.22(+3.67%)
Mar 24, 2020 80.49 88.29 79.90 87.80 2,488,673 +11.83(+15.58%)
Mar 23, 2020 79.63 80.07 73.98 75.96 2,645,826 -4.86(-6.01%)
Mar 20, 2020 85.14 87.57 78.71 80.82 3,205,009 -2.97(-3.54%)
Mar 19, 2020 75.77 85.85 72.06 83.79 3,312,604 +8.00(+10.55%)
Mar 18, 2020 77.37 78.70 69.91 75.79 4,151,972 -5.20(-6.42%)
Mar 17, 2020 88.19 88.36 78.68 80.99 4,015,756 -5.49(-6.35%)
Mar 16, 2020 78.63 89.39 74.29 86.48 5,126,171 -5.45(-5.93%)
Mar 13, 2020 100.11 101.61 88.30 91.93 4,762,567 -3.98(-4.15%)
Mar 12, 2020 97.40 100.42 93.30 95.91 3,535,718 -8.61(-8.24%)
Mar 11, 2020 107.86 109.64 102.29 104.52 2,479,596 -6.69(-6.02%)
Mar 10, 2020 108.10 111.52 103.48 111.21 2,819,029 +6.63(+6.34%)
Mar 09, 2020 108.10 111.86 104.36 104.58 2,532,436 -12.07(-10.35%)
Mar 06, 2020 117.74 118.39 114.44 116.65 2,979,370 -4.78(-3.94%)
Mar 05, 2020 127.50 127.71 119.78 121.44 2,238,394 -8.35(-6.43%)
Mar 04, 2020 128.29 130.90 126.03 129.78 2,137,215 +3.96(+3.14%)
Mar 03, 2020 130.63 133.90 122.58 125.83 2,056,687 -5.07(-3.87%)
Mar 02, 2020 128.57 130.92 126.67 130.90 1,821,667 +2.91(+2.28%)
Feb 28, 2020 127.97 129.19 124.56 127.98 2,631,497 -3.57(-2.72%)
Feb 27, 2020 134.37 136.97 131.50 131.55 2,177,009 -6.21(-4.51%)
Feb 26, 2020 141.85 143.54 137.72 137.77 1,354,362 -2.98(-2.12%)
Feb 25, 2020 144.30 145.29 140.56 140.75 2,446,855 -4.32(-2.98%)
Feb 24, 2020 144.38 145.79 143.82 145.07 2,037,791 -2.88(-1.94%)
Feb 21, 2020 149.05 149.55 146.62 147.95 1,085,428 -0.94(-0.63%)
Feb 20, 2020 150.40 150.42 147.86 148.89 1,011,627 -1.53(-1.02%)
Feb 19, 2020 150.11 151.44 149.09 150.42 1,022,604 +0.72(+0.48%)
Feb 18, 2020 150.35 150.48 148.37 149.69 820,605 -1.08(-0.72%)
Feb 14, 2020 149.10 150.80 148.14 150.78 661,278 +1.57(+1.05%)
Feb 13, 2020 149.46 150.24 147.95 149.21 790,600 +0.03(+0.02%)
Feb 12, 2020 149.65 150.11 148.73 149.18 791,125 -0.55(-0.37%)
Feb 11, 2020 149.27 150.06 148.36 149.73 943,418 +1.01(+0.68%)
Feb 10, 2020 146.15 149.06 145.84 148.73 1,148,885 +1.72(+1.17%)
Feb 07, 2020 148.78 149.21 146.75 147.01 946,066 -2.46(-1.65%)
Feb 06, 2020 148.53 150.20 147.73 149.47 1,261,382 +1.23(+0.83%)
Feb 05, 2020 147.41 149.64 146.10 148.24 1,451,224 +0.88(+0.59%)
Feb 04, 2020 143.73 150.01 143.29 147.36 3,264,208 +7.76(+5.56%)
Feb 03, 2020 139.85 141.22 139.51 139.60 2,027,323 +0.57(+0.41%)
Jan 31, 2020 141.21 142.49 137.97 139.03 1,497,451 -3.08(-2.17%)
Jan 30, 2020 140.36 142.16 139.21 142.11 766,160 +0.40(+0.29%)
Jan 29, 2020 140.76 143.28 140.46 141.71 1,273,835 +1.46(+1.04%)
Jan 28, 2020 139.25 140.91 139.25 140.25 882,152 +1.09(+0.78%)
Jan 27, 2020 137.29 139.69 136.33 139.16 721,994 +0.23(+0.16%)
Jan 24, 2020 140.51 140.51 137.92 138.93 784,895 -1.61(-1.14%)
Jan 23, 2020 141.82 141.89 140.20 140.54 847,547 -1.38(-0.97%)
Jan 22, 2020 141.00 142.59 140.96 141.92 905,830 +1.41(+1.00%)
Jan 21, 2020 140.12 141.16 138.99 140.51 985,702 +0.09(+0.07%)
Jan 17, 2020 140.00 140.95 139.66 140.42 906,598 +0.57(+0.41%)
Jan 16, 2020 139.93 140.27 139.03 139.84 707,335 +0.58(+0.42%)
Jan 15, 2020 139.34 140.59 138.41 139.26 696,465 -0.18(-0.13%)
Jan 14, 2020 139.23 140.19 138.44 139.44 1,073,976 -0.64(-0.46%)
Jan 13, 2020 140.69 141.51 139.99 140.08 676,427 -0.91(-0.65%)
Jan 10, 2020 140.65 142.09 139.78 140.99 1,233,727 +1.31(+0.93%)
Jan 09, 2020 141.05 141.36 139.41 139.68 1,071,953 -0.93(-0.66%)
Jan 08, 2020 139.45 140.93 138.59 140.61 966,807 +1.66(+1.20%)
Jan 07, 2020 139.64 140.19 137.89 138.95 965,185 -0.12(-0.09%)
Jan 06, 2020 139.66 139.90 138.40 139.07 1,005,074 -0.81(-0.58%)
Jan 03, 2020 138.57 140.70 137.20 139.88 1,024,896 -0.37(-0.26%)
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.