ZMH: Historical Prices for ZIMMER HOLDINGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	56.61	57.06	55.64	56.92	2,145,200	56.92
19-Nov-09	57.79	58.08	56.33	56.86	1,997,500	56.86
18-Nov-09	57.09	58.21	57.09	58.03	2,568,800	58.03
17-Nov-09	55.55	56.95	55.51	56.75	1,977,100	56.75
16-Nov-09	55.76	56.17	55.61	55.79	1,860,300	55.79
13-Nov-09	55.07	56.04	54.92	55.59	2,363,100	55.59
12-Nov-09	55.27	55.83	54.93	55.16	1,272,300	55.16
11-Nov-09	56.10	56.27	54.90	55.32	1,370,700	55.32
10-Nov-09	54.70	55.83	54.70	55.71	861,700	55.71
9-Nov-09	53.83	54.99	53.74	54.94	1,142,900	54.94
6-Nov-09	54.25	54.64	53.68	53.77	1,371,600	53.77
5-Nov-09	53.49	54.61	53.49	54.50	1,123,600	54.50
4-Nov-09	52.50	53.94	52.50	53.15	1,674,500	53.15
3-Nov-09	52.64	52.86	52.17	52.43	1,684,800	52.43
2-Nov-09	52.62	53.33	52.28	52.77	1,297,400	52.77
30-Oct-09	53.34	53.93	52.23	52.57	1,679,900	52.57
29-Oct-09	54.77	54.77	52.86	53.57	1,264,000	53.57
28-Oct-09	54.18	54.28	52.97	53.10	1,975,800	53.10
27-Oct-09	54.21	55.15	54.20	54.30	1,755,900	54.30
26-Oct-09	55.10	55.76	54.00	54.26	2,258,700	54.26
23-Oct-09	54.85	55.61	54.50	54.71	2,236,100	54.71
22-Oct-09	53.71	55.31	52.25	55.04	4,231,600	55.04
21-Oct-09	51.91	53.72	51.65	52.23	4,665,400	52.23
20-Oct-09	51.83	51.90	50.68	50.95	1,957,000	50.95
19-Oct-09	51.90	52.11	51.65	51.91	1,754,000	51.91
16-Oct-09	51.89	52.49	51.49	51.92	2,201,300	51.92
15-Oct-09	51.86	52.35	51.76	52.14	1,290,600	52.14
14-Oct-09	52.42	52.59	51.44	52.04	2,676,500	52.04
13-Oct-09	52.52	52.66	52.04	52.23	1,871,700	52.23
12-Oct-09	52.42	52.55	52.18	52.49	1,318,900	52.49
9-Oct-09	51.10	52.48	50.61	52.38	2,451,800	52.38
8-Oct-09	51.82	52.47	51.66	52.00	4,092,400	52.00
7-Oct-09	51.24	51.71	51.20	51.60	2,285,800	51.60
6-Oct-09	50.61	51.52	49.14	51.45	4,514,500	51.45
5-Oct-09	51.39	52.60	51.27	52.45	2,255,500	52.45
2-Oct-09	52.39	52.44	51.46	51.50	4,475,500	51.50
1-Oct-09	53.40	53.46	52.75	52.75	3,457,500	52.75
30-Sep-09	54.99	55.25	53.21	53.45	3,463,800	53.45
29-Sep-09	53.86	54.00	53.18	53.60	3,906,300	53.60
28-Sep-09	53.04	54.55	53.01	53.91	2,847,700	53.91
25-Sep-09	52.22	53.48	52.08	52.92	4,116,200	52.92
24-Sep-09	52.82	52.87	51.96	52.11	3,696,500	52.11
23-Sep-09	52.58	53.20	51.95	52.83	3,259,700	52.83
22-Sep-09	52.67	53.04	52.17	52.43	2,505,100	52.43
21-Sep-09	51.55	53.70	51.45	52.68	3,030,700	52.68
18-Sep-09	50.73	51.26	50.51	51.12	1,866,900	51.12
17-Sep-09	51.07	51.34	50.38	50.70	1,948,100	50.70
16-Sep-09	50.89	51.28	50.68	51.26	1,619,500	51.26
15-Sep-09	50.62	51.17	50.16	50.89	1,885,600	50.89
14-Sep-09	50.58	50.65	49.83	50.62	1,295,800	50.62
11-Sep-09	49.92	51.03	49.74	50.59	2,549,700	50.59
10-Sep-09	49.77	49.96	49.11	49.96	1,156,500	49.96
9-Sep-09	48.82	50.40	48.82	49.55	2,450,300	49.55
8-Sep-09	49.14	49.22	48.56	48.95	2,876,500	48.95
4-Sep-09	47.33	49.94	47.20	49.11	5,271,300	49.11
3-Sep-09	46.50	47.50	46.18	47.44	2,538,600	47.44
2-Sep-09	46.39	46.61	46.01	46.24	1,807,600	46.24
1-Sep-09	47.14	47.63	46.28	46.60	2,269,300	46.60
31-Aug-09	47.77	48.10	46.99	47.35	1,774,100	47.35
28-Aug-09	48.73	48.78	47.23	47.96	1,502,000	47.96
27-Aug-09	48.48	48.64	47.80	48.56	1,526,000	48.56
26-Aug-09	47.89	48.96	47.82	48.55	2,025,000	48.55
25-Aug-09	47.95	48.59	47.61	48.14	2,323,500	48.14
24-Aug-09	48.44	49.00	47.86	47.96	2,177,600	47.96
21-Aug-09	46.97	47.75	46.82	47.24	2,091,400	47.24
20-Aug-09	45.78	47.00	45.60	46.70	2,471,500	46.70
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions