Skip to main content

Zimmer Holdings (NY: ZBH )

108.03 +0.05 (+0.05%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 77.99 78.24 76.76 76.98 2,176,017 -0.82(-1.06%)
May 30, 2007 78.30 78.31 77.60 77.81 1,964,503 -0.53(-0.68%)
May 29, 2007 78.65 78.90 77.78 78.34 1,132,815 -0.10(-0.12%)
May 25, 2007 78.50 78.73 78.36 78.43 636,227 +0.13(+0.17%)
May 24, 2007 78.68 79.55 78.22 78.30 812,156 -0.31(-0.39%)
May 23, 2007 78.79 79.63 78.53 78.61 845,900 -0.28(-0.35%)
May 22, 2007 79.27 79.97 78.47 78.89 1,931,330 +0.14(+0.18%)
May 21, 2007 79.58 79.58 78.42 78.75 1,509,123 +0.03(+0.03%)
May 18, 2007 78.69 79.07 78.09 78.72 1,438,243 +0.13(+0.17%)
May 17, 2007 79.06 79.13 78.35 78.59 1,215,260 -0.60(-0.76%)
May 16, 2007 78.23 79.20 78.06 79.20 937,596 +1.01(+1.30%)
May 15, 2007 78.33 78.99 78.13 78.18 1,242,599 +0.11(+0.15%)
May 14, 2007 78.65 79.38 77.88 78.07 2,041,029 -0.59(-0.74%)
May 11, 2007 78.81 78.87 78.28 78.65 878,959 -0.33(-0.42%)
May 10, 2007 79.00 79.34 78.32 78.99 1,469,392 -0.56(-0.70%)
May 09, 2007 79.20 79.70 78.71 79.54 1,154,291 +0.04(+0.05%)
May 08, 2007 78.94 79.74 78.58 79.50 1,486,231 +0.17(+0.21%)
May 07, 2007 79.07 79.64 79.05 79.34 847,221 +0.30(+0.38%)
May 04, 2007 79.55 80.21 78.63 79.04 1,804,451 -0.40(-0.51%)
May 03, 2007 78.15 79.55 77.74 79.44 2,511,796 +1.63(+2.10%)
May 02, 2007 77.37 78.02 77.13 77.81 3,081,504 +0.30(+0.38%)
May 01, 2007 78.36 78.40 76.79 77.51 4,084,994 -1.59(-2.01%)
Apr 30, 2007 79.56 80.09 78.95 79.10 1,491,272 -0.45(-0.57%)
Apr 27, 2007 80.26 81.52 79.16 79.55 2,576,990 -0.76(-0.95%)
Apr 26, 2007 80.31 82.51 79.97 80.31 3,985,160 +2.71(+3.49%)
Apr 25, 2007 78.15 78.15 77.35 77.60 1,156,564 -0.14(-0.18%)
Apr 24, 2007 77.11 77.94 76.54 77.74 1,681,392 +0.96(+1.25%)
Apr 23, 2007 76.28 76.97 75.80 76.78 1,017,140 +0.68(+0.90%)
Apr 20, 2007 76.93 76.93 75.75 76.10 2,209,120 +0.05(+0.07%)
Apr 19, 2007 77.26 77.62 75.37 76.05 1,843,176 -1.63(-2.09%)
Apr 18, 2007 77.76 77.95 76.85 77.67 1,494,139 -0.56(-0.72%)
Apr 17, 2007 77.32 78.63 77.21 78.23 1,228,529 +0.73(+0.95%)
Apr 16, 2007 77.15 77.78 76.83 77.50 1,076,507 +0.60(+0.78%)
Apr 13, 2007 77.86 78.12 76.73 76.90 1,104,418 -0.91(-1.17%)
Apr 12, 2007 77.11 77.87 76.76 77.81 827,680 +0.70(+0.91%)
Apr 11, 2007 77.49 77.49 76.50 77.11 1,132,183 -0.25(-0.33%)
Apr 10, 2007 77.20 77.79 77.07 77.36 1,188,493 +0.16(+0.20%)
Apr 09, 2007 77.85 77.85 76.49 77.20 880,446 +0.23(+0.30%)
Apr 05, 2007 77.02 77.11 76.51 76.97 879,302 -0.10(-0.12%)
Apr 04, 2007 76.05 77.25 75.80 77.07 1,458,221 +0.84(+1.10%)
Apr 03, 2007 75.14 76.38 75.12 76.23 1,784,227 +1.31(+1.75%)
Apr 02, 2007 74.96 75.35 74.47 74.92 848,792 +0.25(+0.34%)
Mar 30, 2007 74.75 75.18 74.42 74.67 1,266,997 -0.28(-0.37%)
Mar 29, 2007 75.31 75.52 74.57 74.95 926,899 +0.18(+0.25%)
Mar 28, 2007 74.80 75.15 74.31 74.76 1,007,760 -0.22(-0.29%)
Mar 27, 2007 75.18 75.46 74.69 74.98 1,181,401 -0.40(-0.53%)
Mar 26, 2007 75.93 76.12 75.09 75.38 1,414,045 -0.55(-0.73%)
Mar 23, 2007 76.10 76.19 75.46 75.93 1,042,763 -0.10(-0.14%)
Mar 22, 2007 76.23 76.26 75.69 76.04 1,861,096 -0.03(-0.05%)
Mar 21, 2007 76.44 76.44 75.19 76.07 2,566,932 -0.69(-0.90%)
Mar 20, 2007 75.71 77.09 75.37 76.76 2,186,645 +1.45(+1.93%)
Mar 19, 2007 75.05 75.44 74.61 75.31 965,551 +0.59(+0.80%)
Mar 16, 2007 75.14 75.43 74.43 74.72 1,448,040 -0.17(-0.23%)
Mar 15, 2007 74.55 74.98 74.25 74.89 820,414 +0.17(+0.22%)
Mar 14, 2007 74.33 75.15 74.05 74.73 1,634,150 +0.48(+0.65%)
Mar 13, 2007 74.60 75.35 73.95 74.25 1,474,006 -0.35(-0.47%)
Mar 12, 2007 73.50 74.75 73.36 74.60 1,281,376 +0.64(+0.86%)
Mar 09, 2007 74.22 74.31 73.71 73.96 926,430 -0.20(-0.27%)
Mar 08, 2007 73.35 74.29 73.13 74.16 1,633,578 +1.12(+1.53%)
Mar 07, 2007 73.22 73.88 72.84 73.04 923,456 -0.19(-0.26%)
Mar 06, 2007 72.91 73.43 72.39 73.23 1,413,952 +0.54(+0.75%)
Mar 05, 2007 72.47 72.97 72.32 72.69 1,937,851 -0.66(-0.91%)
Mar 02, 2007 73.39 74.01 73.01 73.36 1,585,192 -0.01(-0.01%)
Mar 01, 2007 72.81 73.86 72.35 73.36 1,533,408 -0.31(-0.42%)
Feb 28, 2007 73.20 74.26 72.83 73.67 1,842,222 +0.46(+0.63%)
Feb 27, 2007 74.13 76.18 71.46 73.21 2,659,526 -1.42(-1.91%)
Feb 26, 2007 74.92 75.01 74.40 74.63 764,233 -0.12(-0.16%)
Feb 23, 2007 74.88 75.05 74.38 74.75 787,105 -0.40(-0.54%)
Feb 22, 2007 75.08 75.37 74.53 75.16 1,195,814 -0.11(-0.15%)
Feb 21, 2007 75.27 75.75 74.76 75.27 1,554,192 -0.63(-0.83%)
Feb 20, 2007 74.70 76.27 74.29 75.90 2,556,462 +1.66(+2.24%)
Feb 16, 2007 73.88 74.32 73.35 74.24 1,094,466 +0.07(+0.09%)
Feb 15, 2007 73.81 74.24 73.14 74.17 1,642,271 +0.19(+0.26%)
Feb 14, 2007 73.51 74.27 73.36 73.98 1,684,844 +0.38(+0.52%)
Feb 13, 2007 72.62 73.78 72.37 73.59 1,429,061 +0.81(+1.12%)
Feb 12, 2007 73.22 73.22 72.26 72.78 1,073,444 -0.45(-0.61%)
Feb 09, 2007 73.74 74.26 72.94 73.22 1,612,073 -1.16(-1.56%)
Feb 08, 2007 74.88 75.13 74.27 74.39 3,618,099 -0.02(-0.02%)
Feb 07, 2007 73.15 74.45 73.01 74.40 2,469,070 +0.98(+1.33%)
Feb 06, 2007 72.95 73.55 72.75 73.43 2,031,649 +0.19(+0.26%)
Feb 05, 2007 72.39 73.42 72.20 73.23 2,952,474 +0.89(+1.23%)
Feb 02, 2007 72.65 73.18 72.07 72.34 1,622,253 -0.31(-0.42%)
Feb 01, 2007 72.91 73.54 72.50 72.65 3,829,489 -0.98(-1.33%)
Jan 31, 2007 72.69 74.22 72.56 73.63 4,153,436 -0.57(-0.77%)
Jan 30, 2007 71.73 74.31 71.38 74.19 6,200,070 +4.14(+5.92%)
Jan 29, 2007 68.80 70.23 68.63 70.05 2,808,803 +1.22(+1.78%)
Jan 26, 2007 68.63 69.10 68.44 68.83 1,901,704 +0.17(+0.24%)
Jan 25, 2007 69.38 69.41 68.64 68.66 920,596 -0.50(-0.72%)
Jan 24, 2007 68.93 69.17 68.78 69.16 1,352,412 +0.30(+0.43%)
Jan 23, 2007 68.95 69.80 68.64 68.86 978,820 +0.00(+0.00%)
Jan 22, 2007 68.77 69.26 68.42 68.86 1,267,307 +0.09(+0.13%)
Jan 19, 2007 69.48 69.48 68.19 68.77 1,565,402 -0.57(-0.82%)
Jan 18, 2007 69.50 69.85 68.80 69.34 1,936,478 +0.01(+0.01%)
Jan 17, 2007 68.96 69.50 68.57 69.33 1,268,565 +0.53(+0.78%)
Jan 16, 2007 68.76 68.98 68.53 68.80 1,332,966 +0.02(+0.03%)
Jan 12, 2007 68.54 69.53 68.54 68.78 1,535,776 +0.16(+0.23%)
Jan 11, 2007 68.54 68.93 68.29 68.63 1,571,465 +0.39(+0.58%)
Jan 10, 2007 68.34 68.51 67.85 68.23 1,091,034 -0.23(-0.33%)
Jan 09, 2007 68.56 69.26 68.46 68.46 1,339,371 +0.04(+0.06%)
Jan 08, 2007 68.89 69.06 68.28 68.42 2,065,965 -0.45(-0.65%)
Jan 05, 2007 68.49 69.03 68.13 68.86 1,395,993 -0.04(-0.06%)
Jan 04, 2007 68.41 68.99 67.76 68.91 2,348,390 +1.50(+2.23%)
Jan 03, 2007 68.87 69.23 67.23 67.40 2,050,294 -1.12(-1.63%)
Dec 29, 2006 68.01 68.70 68.01 68.52 972,299 +0.31(+0.45%)
Dec 28, 2006 68.45 68.63 68.07 68.22 739,291 -0.55(-0.80%)
Dec 27, 2006 68.79 69.16 67.44 68.77 1,484,187 +0.10(+0.14%)
Dec 26, 2006 67.94 68.82 67.66 68.67 1,189,866 +1.01(+1.50%)
Dec 22, 2006 67.82 67.97 67.32 67.66 1,405,488 -0.17(-0.26%)
Dec 21, 2006 67.62 68.41 67.60 67.83 1,174,423 +0.21(+0.31%)
Dec 20, 2006 67.30 67.94 67.00 67.62 1,670,983 +0.41(+0.61%)
Dec 19, 2006 66.62 67.37 66.55 67.21 1,104,418 +0.37(+0.55%)
Dec 18, 2006 67.31 67.47 66.41 66.84 1,357,788 -0.44(-0.65%)
Dec 15, 2006 67.65 67.73 65.92 67.28 1,696,835 -0.03(-0.04%)
Dec 14, 2006 66.82 67.65 66.43 67.31 2,614,571 -0.45(-0.66%)
Dec 13, 2006 67.74 67.93 67.24 67.75 1,657,943 +0.01(+0.01%)
Dec 12, 2006 66.69 68.05 66.48 67.74 2,681,603 +1.14(+1.71%)
Dec 11, 2006 66.07 68.11 65.72 66.61 1,802,186 +1.15(+1.75%)
Dec 08, 2006 65.30 66.24 65.17 65.46 989,115 +0.15(+0.23%)
Dec 07, 2006 65.83 66.17 65.28 65.31 1,242,599 -0.19(-0.29%)
Dec 06, 2006 65.00 65.74 64.63 65.50 976,646 +0.34(+0.52%)
Dec 05, 2006 65.57 65.71 65.15 65.16 1,500,887 -0.39(-0.60%)
Dec 04, 2006 64.55 66.12 64.55 65.56 1,775,305 +1.01(+1.56%)
Dec 01, 2006 64.04 64.63 63.71 64.55 1,273,369 +0.77(+1.21%)
Nov 30, 2006 64.25 64.27 63.30 63.78 1,208,626 -0.46(-0.72%)
Nov 29, 2006 63.77 64.39 63.60 64.25 1,104,990 +0.82(+1.30%)
Nov 28, 2006 63.38 63.82 63.19 63.42 1,073,533 -0.24(-0.38%)
Nov 27, 2006 63.60 63.82 63.34 63.67 1,221,094 +0.11(+0.18%)
Nov 24, 2006 63.91 64.08 63.56 63.56 856,310 -0.70(-1.09%)
Nov 22, 2006 64.25 65.03 63.94 64.25 1,207,939 -0.50(-0.77%)
Nov 21, 2006 64.39 65.14 64.29 64.75 1,622,482 +0.31(+0.49%)
Nov 20, 2006 64.87 64.95 63.74 64.44 4,895,701 -1.14(-1.73%)
Nov 17, 2006 65.57 65.57 65.30 65.57 1,215,260 -0.12(-0.19%)
Nov 16, 2006 65.22 65.88 65.09 65.70 780,356 +0.66(+1.02%)
Nov 15, 2006 64.84 65.75 64.72 65.03 1,319,697 +0.01(+0.01%)
Nov 14, 2006 64.68 65.20 64.42 65.02 1,146,742 +0.22(+0.34%)
Nov 13, 2006 64.57 65.26 64.25 64.81 1,083,142 +0.03(+0.05%)
Nov 10, 2006 64.30 64.93 63.70 64.77 1,299,335 +0.80(+1.26%)
Nov 09, 2006 64.66 64.73 63.82 63.97 1,134,731 -0.87(-1.35%)
Nov 08, 2006 64.69 64.94 64.07 64.84 1,784,913 -0.47(-0.72%)
Nov 07, 2006 65.57 65.57 64.92 65.31 1,538,292 -0.06(-0.09%)
Nov 06, 2006 64.08 65.61 63.82 65.37 2,023,756 +1.71(+2.69%)
Nov 03, 2006 63.47 64.39 63.47 63.66 1,715,709 +0.47(+0.75%)
Nov 02, 2006 62.77 63.29 62.30 63.19 1,458,106 +0.42(+0.67%)
Nov 01, 2006 62.81 63.39 62.36 62.77 1,336,969 -0.18(-0.29%)
Oct 31, 2006 62.56 63.36 62.53 62.95 1,149,487 +0.57(+0.91%)
Oct 30, 2006 62.40 62.90 62.35 62.38 868,092 +0.10(+0.17%)
Oct 27, 2006 62.94 62.98 62.07 62.28 1,247,518 -0.78(-1.23%)
Oct 26, 2006 61.20 63.63 60.31 63.06 4,539,954 +0.91(+1.46%)
Oct 25, 2006 62.64 62.66 61.69 62.15 1,800,813 -0.73(-1.15%)
Oct 24, 2006 62.55 63.25 61.81 62.87 2,051,438 +0.14(+0.22%)
Oct 23, 2006 61.41 62.91 61.41 62.73 833,089 +1.02(+1.66%)
Oct 20, 2006 61.46 61.98 61.28 61.71 1,720,627 +0.44(+0.71%)
Oct 19, 2006 61.98 62.36 61.27 61.27 1,551,218 -0.94(-1.52%)
Oct 18, 2006 60.76 62.84 60.76 62.22 2,725,642 +1.41(+2.31%)
Oct 17, 2006 61.23 61.36 60.67 60.81 1,916,689 -0.86(-1.39%)
Oct 16, 2006 62.42 62.59 61.40 61.67 1,121,233 -0.70(-1.12%)
Oct 13, 2006 62.51 62.64 61.86 62.37 2,685,950 -1.03(-1.63%)
Oct 12, 2006 62.38 64.04 62.20 63.40 2,088,385 +1.23(+1.98%)
Oct 11, 2006 62.07 63.28 61.93 62.17 1,942,884 +0.01(+0.01%)
Oct 10, 2006 61.85 62.21 61.61 62.16 1,424,362 +0.31(+0.49%)
Oct 09, 2006 61.54 62.16 61.04 61.85 1,078,566 +0.20(+0.33%)
Oct 06, 2006 61.60 61.88 61.28 61.65 988,657 -0.37(-0.59%)
Oct 05, 2006 61.41 62.16 61.30 62.02 1,644,330 +0.55(+0.90%)
Oct 04, 2006 60.06 61.75 59.39 61.47 2,591,236 +1.55(+2.58%)
Oct 03, 2006 58.88 60.15 58.79 59.92 1,406,632 +1.25(+2.13%)
Oct 02, 2006 59.14 59.14 58.51 58.67 999,753 -0.34(-0.58%)
Sep 29, 2006 58.62 59.27 58.62 59.01 1,073,991 +0.01(+0.01%)
Sep 28, 2006 59.23 59.56 58.89 59.00 962,348 -0.01(-0.01%)
Sep 27, 2006 59.27 59.65 58.95 59.01 1,035,671 -0.39(-0.66%)
Sep 26, 2006 59.45 59.49 58.85 59.40 1,046,881 -0.03(-0.04%)
Sep 25, 2006 59.40 59.59 58.53 59.43 1,072,961 +0.13(+0.22%)
Sep 22, 2006 59.82 59.82 58.20 59.30 1,156,465 -0.50(-0.83%)
Sep 21, 2006 60.01 60.41 59.55 59.80 833,775 -0.21(-0.35%)
Sep 20, 2006 60.09 60.15 59.18 60.01 1,652,681 -0.30(-0.49%)
Sep 19, 2006 60.04 60.71 59.98 60.30 1,532,687 +0.41(+0.69%)
Sep 18, 2006 60.16 60.43 59.58 59.89 1,451,014 +0.17(+0.29%)
Sep 15, 2006 58.87 60.04 58.51 59.72 2,499,726 +0.87(+1.47%)
Sep 14, 2006 58.31 59.10 58.30 58.85 1,713,306 +0.36(+0.61%)
Sep 13, 2006 58.66 59.12 58.24 58.49 1,732,752 +0.05(+0.09%)
Sep 12, 2006 58.46 59.13 58.35 58.44 1,497,570 -0.29(-0.49%)
Sep 11, 2006 58.72 58.99 58.38 58.73 1,258,156 -0.17(-0.28%)
Sep 08, 2006 58.31 59.03 58.05 58.90 1,136,561 +0.33(+0.57%)
Sep 07, 2006 59.01 59.62 58.44 58.56 1,887,291 -0.66(-1.12%)
Sep 06, 2006 58.22 59.80 58.21 59.23 1,990,240 +0.50(+0.85%)
Sep 05, 2006 59.45 59.52 58.47 58.73 1,921,035 -1.06(-1.77%)
Sep 01, 2006 59.53 60.37 59.36 59.79 1,117,229 +0.34(+0.57%)
Aug 31, 2006 59.57 59.73 59.25 59.45 998,723 -0.12(-0.21%)
Aug 30, 2006 60.24 60.46 59.49 59.57 1,384,326 -0.66(-1.10%)
Aug 29, 2006 59.36 60.33 59.27 60.23 1,306,542 +0.49(+0.82%)
Aug 28, 2006 59.87 59.96 59.60 59.74 1,270,052 -0.12(-0.20%)
Aug 25, 2006 59.32 60.02 59.17 59.87 864,775 +0.19(+0.32%)
Aug 24, 2006 59.04 60.04 58.75 59.67 1,328,733 +0.84(+1.43%)
Aug 23, 2006 58.83 58.86 58.36 58.83 1,532,459 -0.06(-0.10%)
Aug 22, 2006 58.46 59.12 58.45 58.90 1,561,284 -0.07(-0.12%)
Aug 21, 2006 58.87 59.24 58.55 58.97 1,756,888 -0.33(-0.56%)
Aug 18, 2006 58.83 59.53 58.28 59.30 1,483,500 +0.45(+0.76%)
Aug 17, 2006 58.04 59.01 58.03 58.85 2,095,706 +0.64(+1.10%)
Aug 16, 2006 58.90 58.90 57.69 58.21 4,239,456 -0.51(-0.86%)
Aug 15, 2006 58.92 59.20 58.49 58.72 2,134,598 +0.13(+0.22%)
Aug 14, 2006 59.36 59.36 58.07 58.59 3,427,300 -1.02(-1.72%)
Aug 11, 2006 58.66 60.02 58.45 59.61 2,943,895 +0.58(+0.98%)
Aug 10, 2006 58.31 59.10 57.87 59.04 1,954,437 +0.50(+0.85%)
Aug 09, 2006 58.06 58.98 58.02 58.54 3,195,778 +0.59(+1.03%)
Aug 08, 2006 57.70 58.49 57.41 57.94 2,616,402 +0.42(+0.73%)
Aug 07, 2006 57.51 57.65 56.85 57.52 2,034,165 +0.03(+0.05%)
Aug 04, 2006 57.00 57.60 56.92 57.50 2,724,041 +0.60(+1.06%)
Aug 03, 2006 55.74 57.08 55.47 56.89 4,476,697 -0.43(-0.75%)
Aug 02, 2006 57.51 58.18 57.09 57.32 5,793,535 +1.20(+2.13%)
Aug 01, 2006 55.21 56.52 54.99 56.12 4,095,327 +0.84(+1.52%)
Jul 31, 2006 54.73 55.43 54.61 55.29 3,175,874 +0.33(+0.60%)
Jul 28, 2006 53.28 55.08 52.65 54.95 4,096,128 +1.98(+3.73%)
Jul 27, 2006 52.41 53.23 51.42 52.98 3,952,113 +0.66(+1.25%)
Jul 26, 2006 49.85 52.40 49.62 52.32 5,691,729 +2.47(+4.96%)
Jul 25, 2006 48.52 50.21 48.27 49.85 4,918,808 +1.34(+2.76%)
Jul 24, 2006 47.64 48.63 47.95 48.51 3,678,839 +0.87(+1.82%)
Jul 21, 2006 45.63 48.17 45.63 47.64 3,119,939 +1.27(+2.73%)
Jul 20, 2006 47.51 47.67 46.33 46.38 3,381,773 -1.24(-2.61%)
Jul 19, 2006 47.19 48.30 47.14 47.62 4,255,699 +0.43(+0.91%)
Jul 18, 2006 48.34 48.40 46.78 47.19 3,530,478 -0.99(-2.05%)
Jul 17, 2006 48.08 48.61 47.95 48.18 1,559,225 +0.23(+0.47%)
Jul 14, 2006 47.21 48.77 47.21 47.95 1,591,826 -0.55(-1.14%)
Jul 13, 2006 49.22 49.47 48.38 48.50 2,301,262 -0.89(-1.81%)
Jul 12, 2006 49.83 49.96 49.10 49.39 2,509,449 -0.44(-0.88%)
Jul 11, 2006 49.79 50.14 49.72 49.83 1,820,145 -0.11(-0.23%)
Jul 10, 2006 50.18 50.42 49.77 49.94 1,044,822 +0.04(+0.07%)
Jul 07, 2006 49.87 50.15 49.68 49.91 1,932,245 -0.20(-0.40%)
Jul 06, 2006 49.92 50.31 49.74 50.11 1,521,592 +0.59(+1.20%)
Jul 05, 2006 49.74 49.92 49.11 49.52 2,308,354 -0.38(-0.77%)
Jul 03, 2006 49.15 49.94 49.13 49.90 774,522 +0.31(+0.63%)
Jun 30, 2006 50.67 50.71 49.49 49.59 2,487,715 -1.10(-2.17%)
Jun 29, 2006 49.60 50.75 49.60 50.69 2,996,399 +1.08(+2.19%)
Jun 28, 2006 49.19 49.61 48.98 49.60 4,620,598 +0.82(+1.68%)
Jun 27, 2006 50.38 50.38 48.68 48.78 8,077,868 -2.54(-4.94%)
Jun 26, 2006 50.56 51.50 49.49 51.32 14,643,981 -3.79(-6.87%)
Jun 23, 2006 54.94 55.47 54.78 55.10 793,053 -0.06(-0.11%)
Jun 22, 2006 55.69 55.69 54.55 55.16 2,921,932 -0.45(-0.80%)
Jun 21, 2006 55.73 56.01 55.41 55.61 2,096,507 -0.29(-0.52%)
Jun 20, 2006 56.76 56.76 55.64 55.90 2,416,451 -1.01(-1.78%)
Jun 19, 2006 57.92 58.18 56.65 56.91 2,368,980 -0.73(-1.27%)
Jun 16, 2006 58.00 58.16 57.37 57.65 1,644,673 -0.03(-0.06%)
Jun 15, 2006 57.47 57.85 57.12 57.68 1,655,884 +0.53(+0.93%)
Jun 14, 2006 56.82 57.23 56.82 57.15 1,684,938 +0.10(+0.18%)
Jun 13, 2006 56.12 57.35 56.07 57.04 2,945,611 +1.22(+2.18%)
Jun 12, 2006 55.91 56.55 55.73 55.83 1,661,946 +0.05(+0.09%)
Jun 09, 2006 55.70 56.22 55.46 55.77 1,291,443 +0.03(+0.05%)
Jun 08, 2006 56.21 56.21 55.20 55.75 2,918,158 +0.46(+0.84%)
Jun 07, 2006 54.45 55.58 54.37 55.29 3,523,043 +0.83(+1.53%)
Jun 06, 2006 53.57 54.45 53.57 54.45 3,005,779 +1.04(+1.95%)
Jun 05, 2006 53.59 53.75 53.17 53.41 1,717,996 -0.10(-0.18%)
Jun 02, 2006 53.33 53.94 53.15 53.51 1,772,674 +0.15(+0.28%)
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.