Zions Bancorp (NQ: ZION )

48.45 +1.44 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.15 22.52 21.79 22.28 3,500,683 +0.04(+0.16%)
Apr 29, 2015 21.83 22.37 21.79 22.24 3,379,328 +0.32(+1.47%)
Apr 28, 2015 21.66 21.97 21.40 21.92 1,819,922 +0.31(+1.44%)
Apr 27, 2015 21.79 21.99 21.49 21.61 2,407,231 -0.10(-0.45%)
Apr 24, 2015 21.74 21.82 21.55 21.71 1,841,011 -0.07(-0.32%)
Apr 23, 2015 21.79 21.95 21.64 21.78 1,923,146 -0.15(-0.68%)
Apr 22, 2015 21.82 22.08 21.46 21.93 3,395,683 +0.53(+2.48%)
Apr 21, 2015 21.45 21.72 21.18 21.40 3,248,196 -0.19(-0.89%)
Apr 20, 2015 21.61 21.70 21.38 21.59 3,474,993 +0.05(+0.26%)
Apr 17, 2015 21.69 21.89 21.46 21.53 2,308,198 -0.31(-1.40%)
Apr 16, 2015 21.93 22.00 21.64 21.84 1,829,463 -0.11(-0.50%)
Apr 15, 2015 21.54 22.10 21.42 21.95 2,578,503 +0.38(+1.75%)
Apr 14, 2015 21.66 21.75 21.44 21.57 1,658,945 -0.17(-0.76%)
Apr 13, 2015 21.50 21.86 21.46 21.74 1,985,396 +0.25(+1.17%)
Apr 10, 2015 21.64 21.73 21.37 21.49 1,411,835 -0.16(-0.74%)
Apr 09, 2015 21.41 21.69 21.27 21.65 2,556,503 +0.21(+0.97%)
Apr 08, 2015 21.40 21.56 21.20 21.44 2,759,273 +0.05(+0.22%)
Apr 07, 2015 21.07 21.50 21.06 21.39 2,408,534 +0.24(+1.15%)
Apr 06, 2015 21.06 21.26 21.06 21.15 1,978,274 -0.17(-0.77%)
Apr 02, 2015 21.13 21.31 21.31 21.31 1,862,861 +0.14(+0.67%)
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.