Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 6:42PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

ZOLL Medical Corp. (ZOLL)

At 4:00PM ET: 24.99   0.14 (0.56%)

MORE ON ZOLL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 24.90 25.29 24.66 25.13 130,600 25.13 23-Nov-09 24.74 25.25 24.56 25.03 216,700 25.03 20-Nov-09 24.07 24.67 24.07 24.47 181,000 24.47 19-Nov-09 24.46 24.46 24.05 24.30 191,100 24.30 18-Nov-09 24.15 24.65 23.70 24.57 145,600 24.57 17-Nov-09 24.27 24.27 23.67 24.04 171,900 24.04 16-Nov-09 22.66 24.40 22.57 24.30 351,400 24.30 13-Nov-09 22.76 22.91 22.25 22.61 445,300 22.61 12-Nov-09 22.70 24.60 22.34 22.56 483,900 22.56 11-Nov-09 22.38 23.08 21.86 22.57 864,900 22.57 10-Nov-09 20.16 20.40 19.74 20.23 131,200 20.23 9-Nov-09 19.90 20.58 19.90 20.25 254,100 20.25 6-Nov-09 19.93 20.03 19.52 19.89 193,100 19.89 5-Nov-09 19.24 20.15 19.24 19.96 347,000 19.96 4-Nov-09 19.46 19.48 19.10 19.11 86,200 19.11 3-Nov-09 19.14 19.42 19.04 19.36 126,700 19.36 2-Nov-09 19.48 19.48 19.00 19.30 105,400 19.30 30-Oct-09 19.75 19.95 19.37 19.42 135,400 19.42 29-Oct-09 19.84 20.03 19.57 19.90 100,500 19.90 28-Oct-09 20.50 20.53 19.70 19.71 109,300 19.71 27-Oct-09 20.36 21.11 20.34 20.59 118,300 20.59 26-Oct-09 20.81 21.00 20.05 20.36 149,900 20.36 23-Oct-09 20.56 20.86 20.48 20.73 172,000 20.73 22-Oct-09 20.90 20.90 20.16 20.56 187,900 20.56 21-Oct-09 20.79 21.48 20.62 20.87 478,200 20.87 20-Oct-09 21.10 21.20 20.61 20.78 172,800 20.78 19-Oct-09 21.14 21.40 20.81 21.06 277,100 21.06 16-Oct-09 20.94 21.21 20.71 21.01 238,400 21.01 15-Oct-09 21.65 21.83 20.73 21.03 440,900 21.03 14-Oct-09 21.99 22.01 21.71 21.79 201,600 21.79 13-Oct-09 21.93 22.00 21.65 21.93 100,400 21.93 12-Oct-09 22.12 22.26 21.73 21.89 179,600 21.89 9-Oct-09 22.16 22.29 22.00 22.20 316,000 22.20 8-Oct-09 22.99 23.06 22.19 22.20 282,300 22.20 7-Oct-09 22.74 22.90 22.46 22.83 136,400 22.83 6-Oct-09 22.89 23.05 22.47 22.90 129,800 22.90 5-Oct-09 22.11 22.88 22.11 22.87 168,100 22.87 2-Oct-09 21.40 22.15 21.24 22.00 193,700 22.00 1-Oct-09 21.48 21.78 21.19 21.50 218,000 21.50 30-Sep-09 21.66 21.81 21.27 21.52 212,200 21.52 29-Sep-09 21.56 21.77 21.47 21.71 72,100 21.71 28-Sep-09 21.32 21.69 21.24 21.60 110,500 21.60 25-Sep-09 21.13 21.32 20.82 21.16 103,000 21.16 24-Sep-09 21.52 21.52 21.14 21.25 90,400 21.25 23-Sep-09 21.87 21.92 21.42 21.50 99,800 21.50 22-Sep-09 22.08 22.11 21.83 21.89 134,600 21.89 21-Sep-09 21.75 22.15 21.75 21.98 203,300 21.98 18-Sep-09 21.96 22.02 21.67 21.94 318,500 21.94 17-Sep-09 21.60 21.98 21.57 21.90 140,200 21.90 16-Sep-09 20.98 21.75 20.78 21.69 106,400 21.69 15-Sep-09 20.12 20.96 20.12 20.95 144,600 20.95 14-Sep-09 19.76 20.33 19.76 20.22 51,700 20.22 11-Sep-09 19.68 19.93 19.68 19.85 86,400 19.85 10-Sep-09 19.44 19.75 19.08 19.68 149,900 19.68 9-Sep-09 19.00 19.60 18.91 19.52 159,200 19.52 8-Sep-09 18.17 18.22 17.97 18.17 52,300 18.17 4-Sep-09 17.91 18.18 17.62 18.08 109,000 18.08 3-Sep-09 18.05 18.05 17.59 18.00 101,100 18.00 2-Sep-09 17.67 18.04 17.67 17.93 99,000 17.93 1-Sep-09 17.91 18.33 17.58 17.76 87,400 17.76 31-Aug-09 18.12 18.20 17.84 17.98 132,400 17.98 28-Aug-09 18.58 18.81 18.26 18.42 76,800 18.42 27-Aug-09 18.48 18.81 18.25 18.49 65,700 18.49 26-Aug-09 18.81 19.08 18.13 18.51 69,000 18.51 25-Aug-09 19.03 19.32 18.75 18.81 238,500 18.81 24-Aug-09 18.50 18.54 18.25 18.45 170,600 18.45 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions