Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:37AM ET - U.S. Markets close in 4 hours and 23 minutes. Dow  0.33% Nasdaq  0.44%

ZOLL Medical Corp. (ZOLL)

At 11:19AM ET: 26.40   0.14 (0.53%)

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* 9-Feb-10 26.61 26.94 26.38 26.54 132,500 26.54 8-Feb-10 26.99 27.79 26.06 26.41 167,500 26.41 5-Feb-10 27.30 27.40 26.50 26.99 114,600 26.99 4-Feb-10 27.69 27.78 27.32 27.32 134,900 27.32 3-Feb-10 27.03 28.00 26.77 27.92 213,300 27.92 2-Feb-10 27.13 27.13 26.79 27.06 241,600 27.06 1-Feb-10 28.02 28.02 26.88 27.10 269,200 27.10 29-Jan-10 27.64 28.04 27.32 27.84 193,300 27.84 28-Jan-10 27.50 27.70 27.31 27.41 178,100 27.41 27-Jan-10 27.46 27.54 27.01 27.39 128,200 27.39 26-Jan-10 27.71 28.07 27.20 27.48 76,700 27.48 25-Jan-10 28.34 28.34 27.64 27.82 62,700 27.82 22-Jan-10 28.10 29.35 27.86 28.07 215,200 28.07 21-Jan-10 29.95 29.95 28.12 28.26 104,400 28.26 20-Jan-10 29.31 29.93 29.08 29.78 291,900 29.78 19-Jan-10 27.67 29.34 27.48 29.33 366,900 29.33 15-Jan-10 28.44 28.44 27.19 27.77 177,200 27.77 14-Jan-10 28.21 28.50 28.07 28.30 62,600 28.30 13-Jan-10 28.10 28.58 27.52 28.38 162,500 28.38 12-Jan-10 28.37 28.44 27.88 28.09 60,000 28.09 11-Jan-10 27.85 29.20 27.56 28.69 312,700 28.69 8-Jan-10 27.73 28.07 27.55 27.83 72,700 27.83 7-Jan-10 28.35 28.50 27.67 27.90 98,700 27.90 6-Jan-10 28.29 28.92 28.06 28.29 177,100 28.29 5-Jan-10 27.26 29.03 27.24 28.19 328,900 28.19 4-Jan-10 26.97 27.90 26.85 27.42 134,600 27.42 31-Dec-09 27.24 27.44 26.72 26.72 145,900 26.72 30-Dec-09 27.71 27.76 26.86 27.21 169,000 27.21 29-Dec-09 28.05 28.05 27.58 27.74 101,100 27.74 28-Dec-09 27.94 28.08 27.81 28.07 89,300 28.07 24-Dec-09 27.94 27.94 27.65 27.91 27,700 27.91 23-Dec-09 27.47 27.97 27.18 27.94 59,500 27.94 22-Dec-09 27.03 27.48 26.96 27.38 175,500 27.38 21-Dec-09 26.60 27.09 26.60 26.91 140,600 26.91 18-Dec-09 26.89 27.02 26.38 26.54 383,100 26.54 17-Dec-09 27.32 27.34 26.74 26.86 117,300 26.86 16-Dec-09 27.50 27.69 27.00 27.40 266,300 27.40 15-Dec-09 27.01 27.88 26.93 27.32 610,900 27.32 14-Dec-09 27.18 27.36 26.78 27.01 416,100 27.01 11-Dec-09 26.96 27.37 26.61 26.98 396,900 26.98 10-Dec-09 25.96 26.98 25.74 26.91 324,400 26.91 9-Dec-09 25.79 26.07 25.61 25.94 46,100 25.94 8-Dec-09 25.61 25.91 25.32 25.85 77,200 25.85 7-Dec-09 25.81 26.17 25.63 25.71 87,000 25.71 4-Dec-09 25.21 25.95 25.14 25.89 259,900 25.89 3-Dec-09 25.15 25.25 23.98 25.10 495,600 25.10 2-Dec-09 24.98 25.29 24.68 24.94 353,100 24.94 1-Dec-09 24.93 25.40 24.87 25.01 403,500 25.01 30-Nov-09 24.34 24.73 23.99 24.61 251,100 24.61 27-Nov-09 24.52 24.79 24.38 24.44 61,500 24.44 25-Nov-09 25.27 25.39 24.98 24.99 87,700 24.99 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 * 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