Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zimmer Holdings (NY: ZBH )

120.18 -1.05 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 28, 2017 108.29 110.26 107.63 110.03 2,570,257 +1.42(+1.31%)
Apr 27, 2017 106.22 108.98 105.76 108.61 6,422,669 -6.64(-5.76%)
Apr 26, 2017 114.63 115.34 114.01 115.25 1,897,463 +0.76(+0.67%)
Apr 25, 2017 113.48 114.73 113.12 114.49 1,170,935 +1.12(+0.99%)
Apr 24, 2017 112.63 113.59 112.03 113.36 982,128 +1.91(+1.72%)
Apr 21, 2017 111.88 112.26 111.10 111.45 885,389 -0.61(-0.54%)
Apr 20, 2017 110.66 112.43 109.86 112.06 906,282 +1.46(+1.32%)
Apr 19, 2017 110.54 111.07 109.92 110.60 867,167 +0.63(+0.58%)
Apr 18, 2017 110.89 111.18 109.59 109.96 1,036,313 -1.46(-1.31%)
Apr 17, 2017 110.38 111.42 110.12 111.42 604,213 +1.50(+1.36%)
Apr 13, 2017 109.47 110.57 108.83 109.92 748,539 +0.33(+0.30%)
Apr 12, 2017 109.36 109.99 109.00 109.59 714,908 -0.38(-0.34%)
Apr 11, 2017 110.18 110.39 109.67 109.97 541,283 -0.41(-0.38%)
Apr 10, 2017 110.34 111.06 110.14 110.39 497,858 +0.14(+0.13%)
Apr 07, 2017 110.47 110.75 110.14 110.25 474,920 -0.29(-0.27%)
Apr 06, 2017 110.74 110.79 109.97 110.54 963,317 +0.02(+0.02%)
Apr 05, 2017 111.06 111.78 110.40 110.52 852,398 -0.54(-0.49%)
Apr 04, 2017 111.86 112.01 110.09 111.06 627,420 -0.53(-0.48%)
Apr 03, 2017 112.18 112.45 110.61 111.60 1,056,681 -0.70(-0.62%)
Mar 31, 2017 111.08 112.62 110.83 112.30 936,148 +0.69(+0.62%)
Mar 30, 2017 111.25 112.11 111.19 111.61 572,510 -0.01(-0.01%)
Mar 29, 2017 111.13 111.98 111.04 111.62 551,766 +0.39(+0.35%)
Mar 28, 2017 110.95 111.48 110.08 111.23 968,500 +0.83(+0.75%)
Mar 27, 2017 110.74 110.55 109.06 110.41 1,579,987 -0.34(-0.31%)
Mar 24, 2017 110.51 111.16 110.42 110.74 780,637 +0.24(+0.22%)
Mar 23, 2017 111.28 111.72 110.24 110.51 1,089,218 -0.90(-0.81%)
Mar 22, 2017 111.02 112.34 110.69 111.41 1,095,869 +0.37(+0.33%)
Mar 21, 2017 111.97 113.03 110.69 111.04 1,458,965 -0.62(-0.55%)
Mar 20, 2017 111.61 112.22 111.15 111.65 1,463,220 -0.02(-0.02%)
Mar 17, 2017 109.54 112.06 109.07 111.67 2,494,923 +2.07(+1.89%)
Mar 16, 2017 110.32 110.32 109.08 109.60 1,178,209 -0.22(-0.20%)
Mar 15, 2017 109.31 110.29 108.83 109.82 1,107,261 +0.89(+0.82%)
Mar 14, 2017 109.40 109.87 108.73 108.93 1,047,706 -1.02(-0.93%)
Mar 13, 2017 110.37 110.73 109.41 109.95 1,776,869 -0.27(-0.24%)
Mar 10, 2017 109.45 110.51 109.45 110.21 1,682,645 +0.83(+0.76%)
Mar 09, 2017 108.16 109.63 107.35 109.39 1,216,434 +1.45(+1.34%)
Mar 08, 2017 107.46 108.20 107.06 107.94 985,849 +0.49(+0.45%)
Mar 07, 2017 107.23 107.69 106.66 107.45 967,106 -0.14(-0.13%)
Mar 06, 2017 107.83 108.08 107.32 107.59 928,041 -0.97(-0.90%)
Mar 03, 2017 108.24 108.65 107.66 108.56 771,481 +0.24(+0.22%)
Mar 02, 2017 108.76 108.85 107.86 108.32 841,384 -0.80(-0.73%)
Mar 01, 2017 107.90 109.63 107.71 109.12 1,200,499 +1.66(+1.55%)
Feb 28, 2017 107.36 107.83 107.05 107.46 1,355,590 +0.11(+0.10%)
Feb 27, 2017 107.48 107.66 106.77 107.35 1,719,552 +0.04(+0.03%)
Feb 24, 2017 106.39 107.45 106.14 107.31 1,078,924 +0.50(+0.46%)
Feb 23, 2017 107.41 107.74 106.00 106.82 1,594,731 -0.48(-0.44%)
Feb 22, 2017 107.27 107.61 106.80 107.29 1,446,788 -0.25(-0.23%)
Feb 21, 2017 107.33 107.89 106.96 107.54 1,629,783 +0.27(+0.26%)
Feb 17, 2017 107.27 107.27 107.27 0 +0.51(+0.47%)
Feb 16, 2017 107.91 108.30 106.35 106.76 1,624,202 -0.91(-0.84%)
Feb 15, 2017 107.17 108.07 107.12 107.67 1,264,099 +0.12(+0.11%)
Feb 14, 2017 107.73 108.07 107.09 107.55 1,230,953 -0.52(-0.48%)
Feb 13, 2017 107.78 108.41 107.61 108.07 719,025 +0.38(+0.36%)
Feb 10, 2017 107.88 108.13 107.27 107.69 850,390 -0.25(-0.23%)
Feb 09, 2017 107.52 108.39 107.49 107.94 1,091,705 +0.41(+0.38%)
Feb 08, 2017 108.18 108.50 107.25 107.52 1,101,515 -0.88(-0.81%)
Feb 07, 2017 108.15 108.65 107.49 108.40 871,724 +0.80(+0.74%)
Feb 06, 2017 108.10 108.56 107.14 107.61 1,171,449 -0.83(-0.76%)
Feb 03, 2017 108.49 109.18 107.96 108.43 1,110,313 +0.48(+0.44%)
Feb 02, 2017 108.07 108.60 107.43 107.95 1,836,589 -0.82(-0.75%)
Feb 01, 2017 109.05 109.45 107.71 108.77 1,592,261 +0.17(+0.15%)
Jan 31, 2017 106.34 110.52 106.34 108.61 3,228,283 +2.70(+2.55%)
Jan 30, 2017 107.24 107.24 105.50 105.91 3,105,867 -1.44(-1.34%)
Jan 27, 2017 106.31 108.12 106.03 107.35 1,321,804 +1.48(+1.40%)
Jan 26, 2017 106.39 106.71 105.48 105.87 1,250,326 -0.54(-0.51%)
Jan 25, 2017 105.14 106.64 104.99 106.41 1,618,187 +1.27(+1.21%)
Jan 24, 2017 104.57 105.86 104.17 105.14 1,455,920 +0.37(+0.35%)
Jan 23, 2017 104.06 105.06 104.06 104.78 1,492,367 +0.47(+0.45%)
Jan 20, 2017 105.37 105.84 103.89 104.31 1,527,301 -0.85(-0.81%)
Jan 19, 2017 105.65 105.89 104.56 105.16 1,018,332 -0.82(-0.77%)
Jan 18, 2017 106.16 106.47 105.30 105.98 983,154 +0.02(+0.02%)
Jan 17, 2017 104.82 106.24 104.68 105.96 1,353,442 +0.23(+0.22%)
Jan 13, 2017 105.73 105.73 105.73 0 +0.71(+0.67%)
Jan 12, 2017 104.36 105.46 102.78 105.03 1,685,181 -0.29(-0.28%)
Jan 11, 2017 104.62 106.61 104.10 105.32 2,707,461 +0.99(+0.95%)
Jan 10, 2017 101.43 106.41 101.42 104.33 4,329,182 +6.12(+6.23%)
Jan 09, 2017 96.16 98.39 96.16 98.21 1,267,457 +1.87(+1.94%)
Jan 06, 2017 96.50 96.66 95.10 96.33 1,984,047 +0.01(+0.01%)
Jan 05, 2017 95.99 96.63 95.55 96.33 1,584,066 +0.61(+0.64%)
Jan 04, 2017 95.34 96.69 94.88 95.71 1,637,304 +0.87(+0.92%)
Jan 03, 2017 95.33 95.36 94.16 94.84 1,504,902 +0.12(+0.13%)
Dec 30, 2016 94.72 94.72 94.72 0 -0.28(-0.29%)
Dec 29, 2016 94.54 95.21 94.38 94.99 744,454 +0.40(+0.43%)
Dec 28, 2016 94.39 95.64 94.39 94.59 1,433,378 +0.15(+0.16%)
Dec 27, 2016 93.89 94.67 93.38 94.44 1,252,119 +0.75(+0.80%)
Dec 23, 2016 93.69 93.69 93.69 0 +0.69(+0.74%)
Dec 22, 2016 93.11 93.14 92.37 93.01 933,140 -0.08(-0.09%)
Dec 21, 2016 93.24 93.73 92.82 93.09 1,617,044 -0.17(-0.19%)
Dec 20, 2016 94.21 94.77 93.03 93.26 1,927,072 -0.92(-0.98%)
Dec 19, 2016 94.74 95.03 93.95 94.19 1,250,803 -0.59(-0.62%)
Dec 16, 2016 93.78 94.80 93.72 94.77 3,124,491 +0.78(+0.83%)
Dec 15, 2016 93.86 95.08 92.31 94.00 3,546,675 -2.03(-2.12%)
Dec 14, 2016 97.14 97.31 95.23 96.03 2,258,905 -1.70(-1.74%)
Dec 13, 2016 96.85 97.96 96.50 97.73 1,098,877 +0.84(+0.87%)
Dec 12, 2016 96.55 97.48 96.35 96.89 1,582,870 +0.54(+0.56%)
Dec 09, 2016 96.29 96.60 95.62 96.35 1,446,613 +0.71(+0.74%)
Dec 08, 2016 95.64 95.96 95.03 95.64 1,390,137 +0.03(+0.03%)
Dec 07, 2016 95.44 96.35 94.59 95.62 1,702,204 -0.17(-0.18%)
Dec 06, 2016 92.65 95.91 92.20 95.79 2,189,678 +2.91(+3.14%)
Dec 05, 2016 92.51 92.95 91.71 92.88 1,954,816 +1.13(+1.23%)
Dec 02, 2016 91.72 93.00 91.19 91.75 1,261,407 +0.38(+0.41%)
Dec 01, 2016 93.21 93.78 90.75 91.38 1,690,450 -1.90(-2.03%)
Nov 30, 2016 94.72 94.96 93.07 93.27 2,140,551 -1.41(-1.49%)
Nov 29, 2016 94.84 95.54 94.28 94.68 2,384,067 +1.30(+1.39%)
Nov 28, 2016 93.62 94.63 93.25 93.38 1,732,979 -0.35(-0.37%)
Nov 25, 2016 93.40 94.25 93.02 93.73 773,538 +1.25(+1.35%)
Nov 23, 2016 92.48 92.48 92.48 0 +0.17(+0.19%)
Nov 22, 2016 92.44 92.44 89.92 92.31 3,378,551 -1.17(-1.25%)
Nov 21, 2016 92.15 93.68 91.85 93.48 1,866,382 +1.33(+1.44%)
Nov 18, 2016 92.52 93.36 92.08 92.15 2,631,755 -0.15(-0.16%)
Nov 17, 2016 92.30 92.95 92.23 92.30 1,804,604 -0.07(-0.08%)
Nov 16, 2016 92.39 92.86 91.68 92.37 1,735,607 -0.52(-0.56%)
Nov 15, 2016 90.13 93.44 90.08 92.90 3,827,451 +3.17(+3.53%)
Nov 14, 2016 89.87 89.89 87.57 89.73 4,811,627 -0.04(-0.04%)
Nov 11, 2016 91.73 92.08 89.47 89.76 3,137,799 -2.43(-2.63%)
Nov 10, 2016 93.79 94.99 90.70 92.19 2,939,685 -0.86(-0.92%)
Nov 09, 2016 95.39 95.39 89.58 93.05 4,143,476 -0.19(-0.21%)
Nov 08, 2016 94.01 94.70 91.29 93.24 5,671,331 -2.40(-2.51%)
Nov 07, 2016 95.23 96.51 94.96 95.64 2,365,381 +1.32(+1.40%)
Nov 04, 2016 94.42 97.00 94.32 94.32 2,682,318 +0.43(+0.46%)
Nov 03, 2016 93.43 94.56 92.79 93.89 2,440,473 +0.48(+0.51%)
Nov 02, 2016 94.97 95.41 93.33 93.42 3,219,569 -1.59(-1.68%)
Nov 01, 2016 97.57 97.98 94.43 95.01 5,634,634 -1.50(-1.56%)
Oct 31, 2016 97.64 99.26 95.17 96.51 11,004,985 -15.70(-13.99%)
Oct 28, 2016 110.78 113.55 110.17 112.22 2,525,557 +1.43(+1.29%)
Oct 27, 2016 110.87 111.37 109.54 110.79 1,727,368 -0.08(-0.07%)
Oct 26, 2016 114.26 114.46 110.63 110.87 2,250,288 -4.13(-3.59%)
Oct 25, 2016 117.12 117.12 114.89 115.00 1,052,812 -2.20(-1.87%)
Oct 24, 2016 117.47 117.81 116.94 117.20 861,303 +0.43(+0.37%)
Oct 21, 2016 116.64 116.90 115.38 116.77 763,941 -0.63(-0.54%)
Oct 20, 2016 117.35 117.83 116.73 117.40 979,559 +0.12(+0.10%)
Oct 19, 2016 118.22 118.50 116.85 117.28 843,408 -0.93(-0.79%)
Oct 18, 2016 116.92 118.76 116.84 118.22 1,416,191 +2.27(+1.96%)
Oct 17, 2016 116.44 116.50 115.79 115.94 809,643 -0.48(-0.42%)
Oct 14, 2016 116.96 117.62 116.37 116.43 1,427,433 +0.22(+0.19%)
Oct 13, 2016 115.54 116.49 114.90 116.21 939,778 -0.12(-0.10%)
Oct 12, 2016 116.09 116.63 114.58 116.33 1,727,536 +0.38(+0.33%)
Oct 11, 2016 121.15 121.15 114.98 115.94 2,383,206 -5.60(-4.61%)
Oct 10, 2016 120.42 121.98 120.26 121.55 908,672 +1.59(+1.33%)
Oct 07, 2016 119.79 120.18 119.08 119.95 834,286 +0.19(+0.16%)
Oct 06, 2016 119.17 119.82 118.58 119.76 742,565 +0.22(+0.18%)
Oct 05, 2016 118.81 119.97 118.44 119.54 1,066,588 +1.21(+1.02%)
Oct 04, 2016 118.83 119.19 117.68 118.33 719,729 -0.59(-0.50%)
Oct 03, 2016 118.58 118.96 117.95 118.93 1,166,374 -0.13(-0.11%)
Sep 30, 2016 117.82 119.49 117.44 119.06 1,515,593 +2.00(+1.71%)
Sep 29, 2016 117.70 117.98 116.30 117.06 1,454,377 -0.70(-0.60%)
Sep 28, 2016 117.01 117.88 114.47 117.77 725,799 +0.55(+0.47%)
Sep 27, 2016 116.41 117.57 115.87 117.22 1,021,152 +1.03(+0.89%)
Sep 26, 2016 116.84 117.03 116.07 116.18 644,821 -1.33(-1.13%)
Sep 23, 2016 117.56 117.91 116.95 117.51 688,446 -0.49(-0.42%)
Sep 22, 2016 116.98 118.65 116.71 118.00 1,054,341 +1.54(+1.32%)
Sep 21, 2016 114.34 116.68 114.34 116.47 979,221 +2.42(+2.12%)
Sep 20, 2016 115.05 115.11 114.05 114.05 825,181 -0.16(-0.14%)
Sep 19, 2016 114.18 114.96 113.82 114.21 972,883 +0.61(+0.54%)
Sep 16, 2016 113.88 114.22 112.90 113.60 1,740,406 -0.54(-0.47%)
Sep 15, 2016 112.77 114.90 112.36 114.14 1,199,323 +1.35(+1.20%)
Sep 14, 2016 112.82 113.44 112.39 112.79 1,661,891 -0.10(-0.09%)
Sep 13, 2016 115.04 115.22 112.29 112.89 1,594,128 -2.77(-2.39%)
Sep 12, 2016 114.01 116.00 113.38 115.66 1,875,216 +1.15(+1.01%)
Sep 09, 2016 117.87 117.93 114.50 114.50 1,545,291 -4.31(-3.62%)
Sep 08, 2016 118.62 118.88 118.06 118.81 907,444 +0.03(+0.02%)
Sep 07, 2016 118.91 119.89 118.38 118.78 1,120,851 +0.03(+0.02%)
Sep 06, 2016 118.42 118.87 117.91 118.75 1,029,471 +0.49(+0.42%)
Sep 02, 2016 117.81 118.26 118.26 118.26 1,188,721 +0.96(+0.82%)
Sep 01, 2016 118.35 118.78 117.04 117.30 1,056,202 -1.15(-0.97%)
Aug 31, 2016 118.76 118.94 117.80 118.45 1,253,836 -0.24(-0.20%)
Aug 30, 2016 119.96 120.02 117.76 118.69 1,196,195 -0.66(-0.55%)
Aug 29, 2016 118.55 119.69 118.41 119.35 936,925 +0.99(+0.83%)
Aug 26, 2016 117.53 118.52 116.65 118.36 1,508,920 +1.23(+1.05%)
Aug 25, 2016 116.53 117.75 116.20 117.13 1,389,608 +0.33(+0.28%)
Aug 24, 2016 118.67 119.44 116.58 116.80 1,546,604 -1.80(-1.52%)
Aug 23, 2016 117.61 118.72 117.47 118.60 1,316,207 +1.38(+1.18%)
Aug 22, 2016 116.84 117.56 115.97 117.22 872,935 +0.44(+0.38%)
Aug 19, 2016 116.63 116.95 115.90 116.78 1,120,713 -0.22(-0.19%)
Aug 18, 2016 116.94 117.28 116.42 117.00 1,329,081 +0.22(+0.19%)
Aug 17, 2016 117.80 118.04 116.15 116.78 1,544,612 -0.47(-0.41%)
Aug 16, 2016 118.24 118.34 117.26 117.26 1,319,781 -1.47(-1.24%)
Aug 15, 2016 118.34 118.75 118.25 118.73 1,513,892 +0.52(+0.44%)
Aug 12, 2016 118.45 118.79 117.68 118.21 948,870 -0.15(-0.12%)
Aug 11, 2016 117.91 118.79 117.91 118.35 2,416,700 +0.53(+0.45%)
Aug 10, 2016 117.90 118.72 116.87 117.82 5,017,924 -3.81(-3.13%)
Aug 09, 2016 120.50 121.72 120.08 121.63 1,223,112 +1.31(+1.09%)
Aug 08, 2016 119.94 120.48 119.62 120.33 806,182 +0.24(+0.20%)
Aug 05, 2016 119.93 120.26 119.44 120.09 829,530 +0.45(+0.37%)
Aug 04, 2016 119.38 119.80 118.33 119.64 1,060,510 +0.44(+0.37%)
Aug 03, 2016 119.45 119.53 118.78 119.20 1,042,078 -0.15(-0.12%)
Aug 02, 2016 119.60 120.05 118.48 119.35 1,126,235 -0.43(-0.36%)
Aug 01, 2016 119.61 120.25 119.22 119.78 1,554,821 -0.07(-0.06%)
Jul 29, 2016 116.50 120.03 116.48 119.85 2,142,937 +3.35(+2.88%)
Jul 28, 2016 115.61 118.43 115.17 116.50 2,887,795 +4.38(+3.90%)
Jul 27, 2016 112.98 113.17 111.16 112.12 1,710,515 -0.86(-0.76%)
Jul 26, 2016 112.73 113.21 112.02 112.98 1,540,823 +0.25(+0.22%)
Jul 25, 2016 113.77 113.77 112.73 112.73 1,194,176 -1.03(-0.91%)
Jul 22, 2016 114.05 114.17 112.12 113.77 1,677,162 -0.74(-0.65%)
Jul 21, 2016 115.11 116.22 114.24 114.50 1,213,912 -1.10(-0.95%)
Jul 20, 2016 114.54 115.76 114.40 115.60 925,378 +1.80(+1.58%)
Jul 19, 2016 114.01 114.50 113.14 113.80 1,280,935 -0.27(-0.24%)
Jul 18, 2016 114.48 115.23 113.82 114.08 1,292,728 -0.55(-0.48%)
Jul 15, 2016 115.75 115.88 114.38 114.62 926,991 -0.80(-0.69%)
Jul 14, 2016 115.23 115.75 114.76 115.42 1,109,936 +0.66(+0.57%)
Jul 13, 2016 114.55 114.82 114.17 114.76 1,154,729 +0.10(+0.09%)
Jul 12, 2016 114.35 115.32 114.10 114.66 1,187,927 +0.35(+0.30%)
Jul 11, 2016 114.05 114.69 113.67 114.31 1,335,208 +0.17(+0.15%)
Jul 08, 2016 112.35 114.22 111.52 114.14 1,499,417 +2.62(+2.35%)
Jul 07, 2016 111.13 112.23 111.11 111.52 1,623,309 +0.22(+0.20%)
Jul 06, 2016 109.51 111.38 109.06 111.30 2,010,923 +1.67(+1.53%)
Jul 05, 2016 110.21 110.24 108.96 109.62 1,301,392 -0.67(-0.60%)
Jul 01, 2016 110.25 110.29 110.29 110.29 944,608 +0.27(+0.25%)
Jun 30, 2016 109.37 110.02 108.47 110.02 1,640,134 +1.12(+1.03%)
Jun 29, 2016 108.06 109.06 107.72 108.89 1,432,863 +1.67(+1.56%)
Jun 28, 2016 106.58 107.31 105.58 107.22 1,509,208 +1.81(+1.72%)
Jun 27, 2016 106.48 106.67 104.29 105.41 1,889,486 -1.23(-1.16%)
Jun 24, 2016 107.64 108.67 106.38 106.65 7,247,646 -3.87(-3.50%)
Jun 23, 2016 109.10 110.51 108.90 110.51 2,124,786 +2.09(+1.93%)
Jun 22, 2016 108.21 109.24 108.05 108.42 1,566,161 +0.26(+0.24%)
Jun 21, 2016 108.16 108.58 107.46 108.16 2,708,038 +0.86(+0.80%)
Jun 20, 2016 107.18 108.57 107.01 107.31 2,879,822 +1.07(+1.00%)
Jun 17, 2016 106.41 106.60 105.30 106.24 2,450,069 -0.21(-0.20%)
Jun 16, 2016 105.87 106.51 104.84 106.45 2,344,615 +0.26(+0.25%)
Jun 15, 2016 106.71 106.85 105.92 106.18 2,019,796 -0.36(-0.34%)
Jun 14, 2016 104.92 106.56 104.92 106.55 6,788,957 -1.30(-1.20%)
Jun 13, 2016 108.05 109.41 107.78 107.84 1,729,411 -0.90(-0.83%)
Jun 10, 2016 108.50 108.78 107.82 108.75 1,204,772 -0.16(-0.14%)
Jun 09, 2016 108.81 109.57 108.36 108.90 1,222,518 -0.33(-0.30%)
Jun 08, 2016 108.93 109.52 107.72 109.23 1,807,524 +0.30(+0.28%)
Jun 07, 2016 110.41 110.47 106.00 108.93 4,528,884 -1.92(-1.74%)
Jun 06, 2016 111.10 111.54 110.50 110.85 2,326,282 -0.26(-0.23%)
Jun 03, 2016 111.93 111.97 110.57 111.11 1,367,024 -0.99(-0.89%)
Jun 02, 2016 111.41 112.10 110.97 112.10 945,369 +0.69(+0.62%)
Jun 01, 2016 111.37 111.65 110.38 111.41 1,044,856 +0.04(+0.03%)
May 31, 2016 112.10 112.19 110.61 111.37 2,224,456 -0.88(-0.78%)
May 27, 2016 111.58 112.25 112.25 112.25 1,121,290 +0.53(+0.47%)
May 26, 2016 111.08 111.85 110.39 111.72 1,427,596 +0.51(+0.46%)
May 25, 2016 110.54 111.52 110.28 111.21 1,746,568 +1.07(+0.97%)
May 24, 2016 109.22 110.27 108.93 110.14 1,772,805 +1.21(+1.11%)
May 23, 2016 108.88 109.42 108.50 108.93 1,261,335 +0.09(+0.08%)
May 20, 2016 108.34 109.18 107.96 108.84 1,809,861 +1.04(+0.96%)
May 19, 2016 107.83 108.48 106.65 107.80 1,099,696 -0.58(-0.53%)
May 18, 2016 107.85 109.19 107.49 108.37 1,018,990 +0.29(+0.27%)
May 17, 2016 108.59 108.65 107.49 108.08 1,162,402 -1.00(-0.92%)
May 16, 2016 107.15 109.44 107.12 109.08 1,694,887 +1.97(+1.84%)
May 13, 2016 106.80 108.18 106.36 107.11 1,827,725 +0.00(+0.00%)
May 12, 2016 106.92 107.58 105.91 107.11 1,407,878 +0.47(+0.44%)
May 11, 2016 106.94 108.14 106.61 106.65 990,300 -0.41(-0.38%)
May 10, 2016 106.28 107.15 106.08 107.06 1,011,284 +0.87(+0.82%)
May 09, 2016 105.65 106.98 105.43 106.19 1,399,536 +0.94(+0.89%)
May 06, 2016 105.72 105.87 104.33 105.25 933,714 -0.49(-0.47%)
May 05, 2016 104.80 105.77 104.22 105.75 991,722 +1.14(+1.09%)
May 04, 2016 104.40 104.87 103.74 104.61 1,443,987 -0.19(-0.18%)
May 03, 2016 105.52 105.75 104.47 104.80 1,261,690 -0.94(-0.89%)
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.