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 (%)
Sep 30, 2011 11.45 11.50 10.90 10.91 6,969,726 -0.75(-6.45%)
Sep 29, 2011 11.75 11.97 11.35 11.66 5,442,565 +0.23(+2.03%)
Sep 28, 2011 12.14 12.14 11.42 11.43 5,336,424 -0.68(-5.63%)
Sep 27, 2011 12.53 12.74 11.97 12.11 5,494,342 -0.14(-1.14%)
Sep 26, 2011 11.64 12.26 11.58 12.25 4,408,636 +0.76(+6.61%)
Sep 23, 2011 11.38 11.76 11.31 11.49 4,400,654 +0.07(+0.61%)
Sep 22, 2011 11.57 11.69 11.20 11.42 7,013,680 -0.48(-4.04%)
Sep 21, 2011 12.68 12.72 11.83 11.90 5,178,392 -0.79(-6.23%)
Sep 20, 2011 12.80 12.97 12.66 12.69 3,073,514 -0.02(-0.12%)
Sep 19, 2011 13.16 13.31 12.59 12.71 4,185,579 -0.71(-5.31%)
Sep 16, 2011 13.55 13.55 12.99 13.42 4,884,846 -0.12(-0.86%)
Sep 15, 2011 13.28 13.54 13.03 13.54 3,710,427 +0.43(+3.31%)
Sep 14, 2011 12.97 13.31 12.58 13.11 3,926,821 +0.22(+1.75%)
Sep 13, 2011 12.75 13.14 12.62 12.88 3,863,920 +0.18(+1.40%)
Sep 12, 2011 12.02 12.86 12.01 12.70 4,659,998 +0.20(+1.61%)
Sep 09, 2011 12.69 12.93 12.45 12.50 6,037,699 -0.40(-3.12%)
Sep 08, 2011 12.95 13.18 12.75 12.90 5,298,098 -0.21(-1.62%)
Sep 07, 2011 12.59 13.26 12.53 13.12 3,817,334 +0.72(+5.85%)
Sep 06, 2011 11.94 12.40 11.90 12.39 5,183,103 -0.15(-1.17%)
Sep 02, 2011 12.62 12.83 12.42 12.54 4,997,124 -0.38(-2.94%)
Sep 01, 2011 13.45 13.59 12.85 12.92 4,463,994 -0.60(-4.41%)
Aug 31, 2011 13.39 13.64 13.31 13.52 4,054,083 +0.19(+1.45%)
Aug 30, 2011 13.26 13.42 12.89 13.32 5,120,393 -0.05(-0.41%)
Aug 29, 2011 12.82 13.38 12.78 13.38 3,652,168 +0.78(+6.21%)
Aug 26, 2011 12.18 12.71 11.96 12.59 4,461,522 +0.28(+2.27%)
Aug 25, 2011 13.16 13.58 12.10 12.31 5,489,754 -0.33(-2.63%)
Aug 24, 2011 12.09 12.66 12.06 12.65 3,735,066 +0.50(+4.08%)
Aug 23, 2011 11.76 12.15 11.49 12.15 5,596,123 +0.50(+4.32%)
Aug 22, 2011 11.94 12.08 11.60 11.65 4,931,411 -0.05(-0.40%)
Aug 19, 2011 12.02 12.38 11.68 11.69 5,032,477 -0.50(-4.13%)
Aug 18, 2011 12.78 12.82 12.07 12.20 6,444,114 -0.99(-7.52%)
Aug 17, 2011 13.14 13.41 13.00 13.19 4,055,741 +0.12(+0.92%)
Aug 16, 2011 13.41 13.42 12.87 13.07 6,016,834 -0.38(-2.79%)
Aug 15, 2011 13.01 13.46 13.01 13.45 4,165,624 +0.67(+5.28%)
Aug 12, 2011 13.41 13.82 12.69 12.77 6,971,485 -0.44(-3.34%)
Aug 11, 2011 12.59 13.41 12.56 13.21 6,554,921 +0.77(+6.23%)
Aug 10, 2011 13.51 13.61 12.42 12.44 14,544,867 -1.52(-10.88%)
Aug 09, 2011 13.93 14.10 13.24 13.96 11,382,215 +0.53(+3.98%)
Aug 08, 2011 14.38 14.80 13.05 13.42 13,809,209 -1.39(-9.41%)
Aug 05, 2011 15.12 15.37 14.64 14.82 8,792,457 -0.21(-1.39%)
Aug 04, 2011 15.95 16.02 15.01 15.03 6,575,119 -1.16(-7.18%)
Aug 03, 2011 16.15 16.33 15.67 16.19 5,738,581 +0.05(+0.29%)
Aug 02, 2011 16.91 16.95 16.09 16.14 5,639,789 -0.76(-4.49%)
Aug 01, 2011 17.16 17.23 16.60 16.90 3,868,888 -0.06(-0.37%)
Jul 29, 2011 16.93 17.16 16.79 16.96 4,098,073 -0.14(-0.79%)
Jul 28, 2011 17.26 17.40 17.08 17.10 3,671,537 -0.07(-0.38%)
Jul 27, 2011 17.59 17.67 17.12 17.16 5,135,536 -0.60(-3.36%)
Jul 26, 2011 18.08 18.15 17.71 17.76 3,215,354 -0.36(-2.01%)
Jul 25, 2011 18.01 18.21 17.85 18.12 2,648,297 -0.03(-0.17%)
Jul 22, 2011 18.17 18.20 17.78 18.15 2,848,327 +0.02(+0.13%)
Jul 21, 2011 17.98 18.27 17.89 18.13 4,986,013 +0.31(+1.74%)
Jul 20, 2011 17.69 17.98 17.43 17.82 5,569,111 +0.29(+1.64%)
Jul 19, 2011 17.47 17.67 16.78 17.53 11,014,317 -0.12(-0.66%)
Jul 18, 2011 17.94 17.98 17.44 17.65 6,752,344 -0.29(-1.64%)
Jul 15, 2011 17.86 18.00 17.57 17.95 4,398,490 +0.15(+0.87%)
Jul 14, 2011 18.54 18.61 17.64 17.79 8,354,832 -0.65(-3.53%)
Jul 13, 2011 18.54 18.86 18.42 18.44 4,040,623 +0.03(+0.17%)
Jul 12, 2011 18.37 18.89 18.37 18.41 4,221,083 +0.05(+0.25%)
Jul 11, 2011 18.64 18.70 18.32 18.36 2,498,318 -0.55(-2.91%)
Jul 08, 2011 18.87 19.04 18.66 18.91 3,536,328 -0.05(-0.25%)
Jul 07, 2011 18.81 19.14 18.77 18.96 2,407,874 +0.34(+1.83%)
Jul 06, 2011 18.60 18.73 18.46 18.62 2,646,738 -0.05(-0.25%)
Jul 05, 2011 18.84 18.94 18.52 18.67 2,769,682 -0.25(-1.31%)
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.