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

Zimmer Holdings (NY: ZBH )

106.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 120.40 122.76 120.11 122.20 1,135,104 +1.64(+1.36%)
Sep 27, 2018 120.72 121.50 120.43 120.57 1,105,966 -0.08(-0.07%)
Sep 26, 2018 120.96 121.45 120.23 120.65 1,028,389 -0.44(-0.37%)
Sep 25, 2018 121.77 121.90 120.11 121.09 1,124,596 -0.68(-0.56%)
Sep 24, 2018 121.44 122.11 121.23 121.77 699,541 -0.18(-0.15%)
Sep 21, 2018 121.60 124.84 120.62 121.95 1,691,647 +0.66(+0.54%)
Sep 20, 2018 120.56 121.59 120.56 121.29 1,033,632 +0.82(+0.68%)
Sep 19, 2018 121.39 121.39 119.83 120.47 674,080 -0.57(-0.47%)
Sep 18, 2018 120.05 121.86 119.27 121.04 938,999 +0.83(+0.69%)
Sep 17, 2018 120.82 121.01 119.86 120.20 1,230,791 -0.48(-0.40%)
Sep 14, 2018 120.30 121.16 119.52 120.69 1,141,452 +0.38(+0.32%)
Sep 13, 2018 117.09 120.55 116.97 120.31 2,630,915 +3.22(+2.75%)
Sep 12, 2018 114.41 117.26 114.41 117.09 1,771,215 +2.71(+2.37%)
Sep 11, 2018 114.05 114.98 113.45 114.38 879,635 +0.07(+0.06%)
Sep 10, 2018 115.37 115.37 113.92 114.30 735,573 -0.55(-0.48%)
Sep 07, 2018 114.51 115.35 114.47 114.85 713,044 +0.20(+0.18%)
Sep 06, 2018 113.63 114.98 113.28 114.64 742,199 +0.96(+0.85%)
Sep 05, 2018 112.65 114.00 111.81 113.68 885,754 +0.51(+0.45%)
Sep 04, 2018 115.02 115.69 112.60 113.17 1,262,063 -1.54(-1.34%)
Aug 31, 2018 114.71 114.71 114.71 0 -0.13(-0.11%)
Aug 30, 2018 116.97 117.14 114.61 114.84 1,511,972 -2.54(-2.17%)
Aug 29, 2018 117.32 118.22 117.05 117.38 802,793 +0.49(+0.42%)
Aug 28, 2018 116.68 117.02 116.14 116.89 1,252,044 +0.63(+0.54%)
Aug 27, 2018 116.40 117.47 113.75 116.26 2,132,303 -0.09(-0.08%)
Aug 24, 2018 115.54 116.82 115.54 116.35 1,120,759 +0.85(+0.74%)
Aug 23, 2018 115.69 115.89 115.05 115.50 555,067 -0.33(-0.29%)
Aug 22, 2018 114.87 116.01 114.56 115.83 507,234 +0.53(+0.46%)
Aug 21, 2018 116.09 116.63 115.06 115.30 906,197 -0.37(-0.32%)
Aug 20, 2018 114.94 115.91 114.94 115.67 757,049 +0.75(+0.65%)
Aug 17, 2018 113.96 115.21 113.37 114.92 849,057 +1.02(+0.90%)
Aug 16, 2018 114.06 114.36 113.55 113.90 744,035 +0.05(+0.04%)
Aug 15, 2018 113.43 114.08 112.24 113.86 905,056 +0.31(+0.27%)
Aug 14, 2018 113.50 114.12 112.97 113.55 531,064 -0.06(-0.06%)
Aug 13, 2018 113.66 114.41 112.70 113.62 1,164,017 -0.11(-0.10%)
Aug 10, 2018 114.32 114.49 113.03 113.73 736,647 -1.08(-0.95%)
Aug 09, 2018 115.01 115.64 114.66 114.81 593,602 -0.22(-0.19%)
Aug 08, 2018 116.33 116.54 114.98 115.03 893,136 -1.36(-1.16%)
Aug 07, 2018 116.78 117.19 116.22 116.39 616,717 -0.54(-0.46%)
Aug 06, 2018 116.42 117.69 115.82 116.93 818,822 +0.10(+0.09%)
Aug 03, 2018 115.24 116.91 114.09 116.83 1,622,994 +1.40(+1.21%)
Aug 02, 2018 115.71 116.36 114.53 115.42 1,455,644 -0.95(-0.81%)
Aug 01, 2018 116.20 117.11 115.92 116.37 1,702,372 -0.09(-0.08%)
Jul 31, 2018 117.25 117.83 115.72 116.46 2,087,185 -0.92(-0.78%)
Jul 30, 2018 117.67 119.12 116.81 117.38 2,220,475 +0.29(+0.25%)
Jul 27, 2018 116.91 117.98 114.00 117.09 3,926,054 +8.43(+7.76%)
Jul 26, 2018 108.95 109.34 107.82 108.66 1,731,860 -0.03(-0.03%)
Jul 25, 2018 105.87 109.06 105.78 108.69 1,334,471 +2.35(+2.21%)
Jul 24, 2018 105.43 106.69 104.61 106.34 1,319,852 +1.59(+1.51%)
Jul 23, 2018 103.23 104.80 102.62 104.75 1,248,989 +1.15(+1.11%)
Jul 20, 2018 103.86 104.43 103.47 103.60 890,911 -0.54(-0.52%)
Jul 19, 2018 104.20 104.46 103.11 104.14 1,004,504 -0.13(-0.12%)
Jul 18, 2018 105.82 106.66 104.04 104.27 1,080,457 -1.28(-1.21%)
Jul 17, 2018 104.63 105.88 103.93 105.55 918,102 +1.05(+1.00%)
Jul 16, 2018 106.60 106.69 104.14 104.50 772,240 -2.10(-1.97%)
Jul 13, 2018 106.17 106.70 105.39 106.60 752,375 +0.79(+0.75%)
Jul 12, 2018 106.47 106.47 104.95 105.81 656,742 -0.11(-0.11%)
Jul 11, 2018 105.88 106.70 105.85 105.92 466,520 -0.59(-0.56%)
Jul 10, 2018 106.62 106.92 105.91 106.52 430,069 +0.13(+0.12%)
Jul 09, 2018 105.81 106.83 105.80 106.39 622,688 +0.61(+0.58%)
Jul 06, 2018 104.85 106.81 104.67 105.78 1,002,635 +1.06(+1.01%)
Jul 05, 2018 104.04 104.88 103.61 104.72 741,846 +0.86(+0.83%)
Jul 03, 2018 103.86 103.86 103.86 0 +0.10(+0.10%)
Jul 02, 2018 102.52 103.84 102.05 103.75 829,791 +0.35(+0.34%)
Jun 29, 2018 103.54 105.14 103.34 103.40 987,865 +0.16(+0.15%)
Jun 28, 2018 101.65 103.56 101.61 103.24 920,933 +1.34(+1.31%)
Jun 27, 2018 103.22 105.09 101.44 101.90 2,300,405 -2.31(-2.22%)
Jun 26, 2018 103.24 104.78 102.76 104.22 1,297,766 +1.69(+1.65%)
Jun 25, 2018 103.10 103.28 101.39 102.52 997,452 -0.95(-0.92%)
Jun 22, 2018 103.24 104.50 102.55 103.48 1,781,675 +0.23(+0.22%)
Jun 21, 2018 103.60 103.99 102.68 103.25 691,311 -0.54(-0.52%)
Jun 20, 2018 103.59 104.54 103.05 103.78 924,864 +0.26(+0.25%)
Jun 19, 2018 103.18 103.57 102.45 103.52 659,645 -0.03(-0.03%)
Jun 18, 2018 104.38 104.61 102.86 103.55 851,544 -1.43(-1.36%)
Jun 15, 2018 106.37 103.96 104.98 1,643,617 -1.39(-1.31%)
Jun 14, 2018 105.87 106.42 105.28 106.37 1,144,911 +0.83(+0.79%)
Jun 13, 2018 106.01 107.02 105.44 105.53 955,976 -0.16(-0.15%)
Jun 12, 2018 105.81 106.29 105.45 105.69 777,716 -0.06(-0.05%)
Jun 11, 2018 105.94 106.46 104.97 105.75 888,148 -0.27(-0.25%)
Jun 08, 2018 105.47 106.12 104.78 106.01 445,936 +0.77(+0.73%)
Jun 07, 2018 105.75 106.16 104.51 105.25 767,177 -0.47(-0.45%)
Jun 06, 2018 105.74 105.72 583,755 +0.96(+0.92%)
Jun 05, 2018 105.31 105.67 104.56 104.75 1,021,061 -0.48(-0.46%)
Jun 04, 2018 104.44 105.75 104.37 105.24 1,187,071 +0.97(+0.93%)
Jun 01, 2018 103.88 104.99 103.72 104.26 1,097,064 +1.02(+0.99%)
May 31, 2018 102.51 104.04 102.40 103.25 1,675,198 +0.80(+0.78%)
May 30, 2018 101.48 102.97 101.37 102.45 705,492 +1.28(+1.26%)
May 29, 2018 102.00 102.45 100.45 101.17 1,137,301 -1.68(-1.63%)
May 25, 2018 102.85 102.85 102.85 0 -0.61(-0.59%)
May 24, 2018 104.62 105.43 103.24 103.46 1,395,603 -0.90(-0.86%)
May 23, 2018 104.24 105.02 103.62 104.36 957,255 -0.22(-0.21%)
May 22, 2018 105.83 106.29 104.43 104.58 853,900 -1.26(-1.19%)
May 21, 2018 106.52 106.84 105.70 105.84 730,579 -0.18(-0.17%)
May 18, 2018 106.48 106.62 105.48 106.01 1,441,312 -0.51(-0.48%)
May 17, 2018 106.34 107.25 105.60 106.52 815,202 +0.47(+0.45%)
May 16, 2018 104.72 106.65 103.48 106.05 1,205,684 +1.25(+1.19%)
May 15, 2018 106.26 106.26 104.32 104.80 1,691,853 -1.86(-1.74%)
May 14, 2018 107.81 107.81 106.19 106.66 1,576,242 -1.15(-1.06%)
May 11, 2018 108.35 108.87 106.94 107.81 1,020,309 -0.80(-0.73%)
May 10, 2018 107.90 109.46 107.60 108.61 1,235,804 +1.01(+0.94%)
May 09, 2018 107.64 108.27 106.84 107.60 1,365,880 +0.20(+0.19%)
May 08, 2018 108.06 108.60 106.89 107.39 1,410,110 -0.93(-0.85%)
May 07, 2018 107.89 108.85 107.72 108.32 1,543,248 +0.71(+0.66%)
May 04, 2018 106.22 108.19 105.83 107.61 1,382,615 +0.96(+0.90%)
May 03, 2018 108.12 108.18 105.75 106.64 1,888,874 -2.11(-1.94%)
May 02, 2018 107.96 109.29 107.80 108.75 1,947,282 +0.47(+0.44%)
May 01, 2018 106.69 109.25 106.22 108.28 2,656,158 +1.65(+1.55%)
Apr 30, 2018 108.39 108.80 106.50 106.64 1,827,824 -1.62(-1.50%)
Apr 27, 2018 105.93 108.96 104.36 108.25 2,153,301 +1.69(+1.58%)
Apr 26, 2018 100.92 106.69 99.71 106.57 3,321,395 +4.18(+4.08%)
Apr 25, 2018 100.89 102.50 100.03 102.39 1,174,270 +1.07(+1.05%)
Apr 24, 2018 103.35 103.50 100.44 101.33 1,080,923 -1.67(-1.62%)
Apr 23, 2018 102.28 103.97 101.88 103.00 1,576,706 +0.85(+0.83%)
Apr 20, 2018 102.83 103.86 101.72 102.14 1,664,996 -0.39(-0.38%)
Apr 19, 2018 101.97 102.75 101.52 102.53 1,468,334 +0.61(+0.60%)
Apr 18, 2018 100.69 102.73 100.67 101.92 1,706,318 +1.17(+1.16%)
Apr 17, 2018 99.91 101.29 98.08 100.75 1,304,719 +1.46(+1.47%)
Apr 16, 2018 98.34 99.93 97.98 99.29 1,434,499 +1.55(+1.58%)
Apr 13, 2018 99.09 99.38 97.24 97.75 861,717 -0.79(-0.80%)
Apr 12, 2018 98.31 99.08 97.95 98.53 796,649 +0.36(+0.37%)
Apr 11, 2018 98.56 99.01 97.80 98.17 688,464 -1.17(-1.17%)
Apr 10, 2018 99.13 100.59 99.08 99.34 1,284,337 +1.01(+1.03%)
Apr 09, 2018 97.83 100.07 97.50 98.33 1,302,090 +0.94(+0.97%)
Apr 06, 2018 99.76 99.94 96.55 97.38 930,191 -2.94(-2.93%)
Apr 05, 2018 99.89 101.29 99.26 100.32 798,124 +0.92(+0.92%)
Apr 04, 2018 98.19 99.53 97.63 99.40 1,364,402 +0.20(+0.21%)
Apr 03, 2018 98.60 99.66 97.45 99.20 1,247,159 +0.69(+0.70%)
Apr 02, 2018 100.82 101.29 97.12 98.51 1,333,845 -2.44(-2.42%)
Mar 29, 2018 100.96 100.96 100.96 0 +0.81(+0.81%)
Mar 28, 2018 100.50 101.51 100.08 100.14 1,075,063 -0.08(-0.08%)
Mar 27, 2018 101.53 101.92 99.67 100.22 1,318,812 -1.18(-1.17%)
Mar 26, 2018 100.13 101.56 99.49 101.41 1,378,887 +2.14(+2.16%)
Mar 23, 2018 101.24 101.83 99.15 99.26 2,718,847 -3.64(-3.54%)
Mar 22, 2018 104.99 105.71 102.85 102.90 1,313,165 -2.77(-2.62%)
Mar 21, 2018 105.93 106.32 105.21 105.68 1,013,788 -0.02(-0.02%)
Mar 20, 2018 106.26 106.45 105.00 105.69 1,004,467 -0.32(-0.30%)
Mar 19, 2018 107.85 107.86 105.23 106.02 964,533 -1.92(-1.78%)
Mar 16, 2018 107.36 108.54 107.36 107.94 1,351,710 +0.84(+0.79%)
Mar 15, 2018 108.02 108.93 106.59 107.10 1,298,617 -0.30(-0.28%)
Mar 14, 2018 109.52 109.71 106.98 107.39 1,455,684 -1.55(-1.42%)
Mar 13, 2018 109.57 109.80 108.57 108.95 1,579,493 -0.31(-0.29%)
Mar 12, 2018 111.71 111.90 108.85 109.26 2,197,665 -2.40(-2.15%)
Mar 09, 2018 111.55 112.19 111.00 111.66 946,639 +0.60(+0.54%)
Mar 08, 2018 112.44 112.44 110.60 111.06 1,354,326 -0.73(-0.65%)
Mar 07, 2018 112.40 111.79 1,456,741 +2.69(+2.46%)
Mar 06, 2018 109.37 109.53 108.03 109.10 1,189,192 -0.04(-0.03%)
Mar 05, 2018 107.76 109.63 107.41 109.14 1,134,869 +1.00(+0.92%)
Mar 02, 2018 104.61 108.50 104.41 108.14 1,279,258 +3.23(+3.08%)
Mar 01, 2018 107.17 107.72 103.96 104.91 1,088,514 -2.49(-2.32%)
Feb 28, 2018 109.16 109.88 107.38 107.40 887,207 -1.75(-1.60%)
Feb 27, 2018 110.79 111.05 109.13 109.15 925,364 -1.61(-1.45%)
Feb 26, 2018 109.85 110.90 109.39 110.76 691,179 +0.95(+0.87%)
Feb 23, 2018 109.37 109.89 108.67 109.81 685,462 +1.17(+1.08%)
Feb 22, 2018 108.41 108.63 948,240 -1.02(-0.93%)
Feb 21, 2018 110.25 111.52 109.63 109.65 1,070,077 -0.04(-0.03%)
Feb 20, 2018 110.68 111.53 109.48 109.69 718,403 -1.63(-1.46%)
Feb 16, 2018 111.31 111.31 111.31 0 +0.64(+0.58%)
Feb 15, 2018 109.16 110.78 108.83 110.67 1,370,401 +1.93(+1.78%)
Feb 14, 2018 106.46 108.98 106.46 108.74 823,418 +1.63(+1.53%)
Feb 13, 2018 107.02 107.34 106.13 107.11 1,170,156 -0.55(-0.51%)
Feb 12, 2018 108.06 108.55 106.30 107.65 1,588,449 +0.12(+0.11%)
Feb 09, 2018 107.22 108.47 104.37 107.53 2,322,685 +0.80(+0.74%)
Feb 08, 2018 111.33 111.46 106.71 106.74 1,795,828 -4.85(-4.35%)
Feb 07, 2018 112.39 114.12 111.55 111.59 1,239,601 -1.40(-1.24%)
Feb 06, 2018 111.79 113.58 110.41 112.99 2,288,179 -1.79(-1.56%)
Feb 05, 2018 115.29 117.72 113.69 114.78 1,584,594 -1.43(-1.23%)
Feb 02, 2018 117.38 117.52 116.05 116.22 1,507,375 -2.22(-1.87%)
Feb 01, 2018 116.73 118.92 116.14 118.44 1,882,763 +0.99(+0.84%)
Jan 31, 2018 116.99 119.24 115.64 117.45 1,934,754 +1.09(+0.94%)
Jan 30, 2018 113.69 119.32 112.27 116.36 3,120,427 -1.34(-1.14%)
Jan 29, 2018 116.68 119.50 116.64 117.70 2,747,033 +1.07(+0.92%)
Jan 26, 2018 115.27 116.89 114.59 116.62 1,505,414 +1.38(+1.19%)
Jan 25, 2018 116.24 116.24 114.69 115.25 1,123,655 -0.26(-0.22%)
Jan 24, 2018 115.53 116.25 114.81 115.51 1,140,963 +0.47(+0.41%)
Jan 23, 2018 116.09 116.36 114.59 115.03 1,195,134 -1.56(-1.34%)
Jan 22, 2018 114.10 116.66 113.54 116.60 1,476,438 +2.51(+2.20%)
Jan 19, 2018 112.93 115.20 112.93 114.08 1,953,185 +1.19(+1.06%)
Jan 18, 2018 113.10 113.42 112.30 112.89 1,166,512 -0.28(-0.24%)
Jan 17, 2018 112.94 113.48 112.45 113.17 1,264,293 +0.75(+0.67%)
Jan 16, 2018 113.01 113.69 111.88 112.42 1,511,589 -0.39(-0.34%)
Jan 12, 2018 112.81 112.81 112.81 0 -0.18(-0.16%)
Jan 11, 2018 113.43 113.77 111.97 112.98 1,412,251 -0.22(-0.20%)
Jan 10, 2018 114.67 114.93 111.58 113.20 2,117,863 -1.53(-1.34%)
Jan 09, 2018 117.08 117.34 114.61 114.74 2,163,591 -1.88(-1.61%)
Jan 08, 2018 116.10 117.07 115.58 116.61 1,353,044 +0.22(+0.19%)
Jan 05, 2018 115.39 116.61 114.85 116.39 1,150,980 +1.15(+0.99%)
Jan 04, 2018 115.75 117.07 114.02 115.25 1,161,550 -0.17(-0.14%)
Jan 03, 2018 115.22 115.81 114.52 115.41 1,438,410 +0.80(+0.69%)
Jan 02, 2018 111.79 114.81 111.38 114.62 1,911,390 +3.13(+2.81%)
Dec 29, 2017 111.49 111.49 111.49 0 -1.00(-0.89%)
Dec 28, 2017 111.03 112.67 110.19 112.48 1,073,280 +1.70(+1.54%)
Dec 27, 2017 110.65 111.51 110.50 110.78 901,510 +0.17(+0.15%)
Dec 26, 2017 110.81 111.18 110.49 110.62 404,385 -0.15(-0.13%)
Dec 22, 2017 110.45 110.87 110.31 110.76 775,280 +0.16(+0.14%)
Dec 21, 2017 111.69 112.40 110.48 110.61 1,179,523 -1.13(-1.01%)
Dec 20, 2017 112.35 112.86 111.22 111.74 1,696,817 -0.18(-0.16%)
Dec 19, 2017 109.94 114.50 109.13 111.92 4,790,315 +6.41(+6.07%)
Dec 18, 2017 106.86 107.24 105.40 105.52 1,589,343 -0.75(-0.70%)
Dec 15, 2017 104.75 106.62 104.62 106.26 2,340,352 +2.23(+2.15%)
Dec 14, 2017 104.80 105.03 104.01 104.03 1,398,870 -0.65(-0.62%)
Dec 13, 2017 104.43 105.61 104.43 104.68 2,997,311 -0.02(-0.02%)
Dec 12, 2017 104.70 105.54 104.56 104.70 1,729,085 +0.03(+0.03%)
Dec 11, 2017 104.36 105.17 104.36 104.67 1,123,917 +0.12(+0.11%)
Dec 08, 2017 104.55 106.04 103.88 104.55 1,822,520 -1.29(-1.22%)
Dec 07, 2017 106.87 107.18 105.58 105.84 1,041,830 -0.92(-0.86%)
Dec 06, 2017 106.21 106.95 105.72 106.76 994,605 +0.27(+0.25%)
Dec 05, 2017 106.42 107.06 105.64 106.49 1,367,603 +0.62(+0.58%)
Dec 04, 2017 106.10 107.21 105.81 105.88 1,499,792 +0.23(+0.22%)
Dec 01, 2017 108.20 108.50 105.41 105.65 1,613,600 -2.33(-2.16%)
Nov 30, 2017 107.62 108.55 106.97 107.98 1,916,725 +0.53(+0.50%)
Nov 29, 2017 106.50 107.65 106.04 107.44 1,905,092 +1.21(+1.14%)
Nov 28, 2017 104.56 106.39 103.62 106.24 1,973,984 +1.68(+1.60%)
Nov 27, 2017 104.58 104.81 103.87 104.56 900,481 +0.30(+0.28%)
Nov 24, 2017 104.15 104.48 103.35 104.26 313,478 +0.00(+0.00%)
Nov 22, 2017 104.69 104.81 103.70 104.26 852,257 -0.45(-0.43%)
Nov 21, 2017 104.19 105.42 103.79 104.72 1,213,016 +1.27(+1.23%)
Nov 20, 2017 103.28 103.90 102.92 103.44 1,018,323 +0.53(+0.51%)
Nov 17, 2017 102.81 103.61 102.81 102.92 1,131,425 -0.58(-0.56%)
Nov 16, 2017 102.64 104.15 102.34 103.50 1,707,807 +1.07(+1.04%)
Nov 15, 2017 103.25 103.45 101.75 102.43 1,247,111 -1.04(-1.01%)
Nov 14, 2017 104.05 104.17 102.47 103.47 1,418,722 +1.06(+1.04%)
Nov 13, 2017 101.51 102.63 101.32 102.41 1,383,347 +0.29(+0.28%)
Nov 10, 2017 102.61 103.06 101.03 102.12 1,055,669 -1.01(-0.98%)
Nov 09, 2017 100.54 103.15 100.44 103.13 1,794,393 +2.46(+2.45%)
Nov 08, 2017 100.09 101.28 99.62 100.67 1,945,674 +0.41(+0.41%)
Nov 07, 2017 101.41 101.41 99.74 100.25 1,387,318 -0.57(-0.57%)
Nov 06, 2017 100.81 101.91 100.46 100.82 2,727,792 +0.08(+0.08%)
Nov 03, 2017 101.51 102.35 100.09 100.74 4,249,713 -2.83(-2.73%)
Nov 02, 2017 105.95 106.19 102.62 103.57 3,772,100 -2.55(-2.41%)
Nov 01, 2017 103.19 108.00 102.16 106.12 4,956,024 -6.02(-5.37%)
Oct 31, 2017 112.24 112.89 111.47 112.15 1,976,861 +0.25(+0.22%)
Oct 30, 2017 113.77 114.24 111.46 111.90 1,722,637 -2.87(-2.50%)
Oct 27, 2017 112.53 115.03 111.58 114.77 1,620,868 +3.19(+2.86%)
Oct 26, 2017 112.04 112.49 111.36 111.58 1,286,501 -0.42(-0.38%)
Oct 25, 2017 111.58 112.21 110.59 112.00 1,615,827 +0.23(+0.21%)
Oct 24, 2017 112.45 112.60 110.97 111.77 1,437,897 -0.45(-0.40%)
Oct 23, 2017 113.00 114.17 112.17 112.22 954,802 -0.60(-0.53%)
Oct 20, 2017 112.84 113.26 111.87 112.82 859,714 +0.43(+0.39%)
Oct 19, 2017 111.48 112.44 110.81 112.39 1,190,888 +1.10(+0.99%)
Oct 18, 2017 110.76 111.45 110.53 111.29 952,785 +0.70(+0.63%)
Oct 17, 2017 110.35 110.63 109.55 110.59 916,980 +0.39(+0.35%)
Oct 16, 2017 110.28 110.50 109.76 110.20 1,466,611 -0.18(-0.16%)
Oct 13, 2017 110.98 111.20 109.75 110.38 866,163 -0.86(-0.77%)
Oct 12, 2017 109.13 111.34 108.86 111.23 1,611,545 +1.83(+1.68%)
Oct 11, 2017 108.99 109.52 108.58 109.40 995,780 +0.21(+0.19%)
Oct 10, 2017 108.37 109.51 108.37 109.19 1,179,552 +0.82(+0.76%)
Oct 09, 2017 109.95 109.95 107.93 108.37 1,044,101 -1.61(-1.47%)
Oct 06, 2017 109.34 110.03 108.86 109.98 944,168 +0.10(+0.09%)
Oct 05, 2017 108.40 110.28 108.14 109.88 1,168,486 +1.50(+1.39%)
Oct 04, 2017 107.11 108.46 106.84 108.38 1,583,284 +1.27(+1.19%)
Oct 03, 2017 108.80 108.92 107.04 107.10 1,144,032 -1.43(-1.32%)
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.