Zions Bancorp (NQ: ZION )

47.11 -0.19 (-0.40%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.88 22.95 22.69 22.78 3,578,054 -0.10(-0.45%)
Sep 29, 2014 22.71 22.92 22.62 22.88 2,983,316 -0.03(-0.14%)
Sep 26, 2014 22.69 22.98 22.64 22.91 3,028,260 +0.24(+1.07%)
Sep 25, 2014 22.88 22.89 22.47 22.67 3,613,682 -0.30(-1.30%)
Sep 24, 2014 23.00 23.10 22.80 22.97 2,502,590 +0.02(+0.10%)
Sep 23, 2014 23.16 23.26 22.88 22.95 4,776,459 -0.30(-1.28%)
Sep 22, 2014 23.53 23.68 23.23 23.24 3,836,908 -0.28(-1.20%)
Sep 19, 2014 23.78 23.87 23.35 23.53 6,839,082 +0.11(+0.47%)
Sep 18, 2014 23.24 23.62 23.16 23.42 5,135,089 +0.27(+1.15%)
Sep 17, 2014 22.95 23.38 22.80 23.15 3,920,436 +0.27(+1.16%)
Sep 16, 2014 23.02 23.19 22.86 22.88 3,491,887 -0.20(-0.87%)
Sep 15, 2014 23.20 23.20 22.99 23.08 3,149,576 -0.11(-0.46%)
Sep 12, 2014 22.98 23.24 22.84 23.19 3,265,356 +0.23(+0.99%)
Sep 11, 2014 22.98 22.98 22.73 22.96 2,792,093 +0.11(+0.48%)
Sep 10, 2014 22.30 22.88 22.30 22.85 2,751,937 +0.34(+1.53%)
Sep 09, 2014 22.60 22.62 22.27 22.51 2,089,707 -0.20(-0.90%)
Sep 08, 2014 22.73 22.91 22.67 22.71 2,496,101 -0.08(-0.34%)
Sep 05, 2014 22.83 22.83 22.52 22.79 2,920,922 -0.13(-0.55%)
Sep 04, 2014 22.98 23.15 22.87 22.91 2,525,371 +0.01(+0.03%)
Sep 03, 2014 23.13 23.14 22.83 22.91 3,069,421 -0.11(-0.48%)
Sep 02, 2014 22.95 23.09 22.86 23.02 2,284,697 +0.17(+0.75%)
Aug 29, 2014 22.94 22.84 22.84 22.84 3,017,114 +0.00(+0.00%)
Aug 28, 2014 22.88 22.98 22.71 22.84 2,580,358 -0.16(-0.68%)
Aug 27, 2014 23.02 23.10 22.78 23.00 3,610,287 +0.07(+0.31%)
Aug 26, 2014 22.90 23.02 22.84 22.93 1,605,300 +0.08(+0.34%)
Aug 25, 2014 22.68 23.02 22.68 22.85 1,712,503 +0.09(+0.38%)
Aug 22, 2014 22.66 22.91 22.53 22.77 3,267,063 +0.02(+0.10%)
Aug 21, 2014 22.41 22.80 22.22 22.74 4,486,941 +0.28(+1.26%)
Aug 20, 2014 22.25 22.51 22.12 22.46 2,582,103 +0.22(+0.99%)
Aug 19, 2014 22.27 22.39 22.22 22.24 1,925,182 -0.05(-0.21%)
Aug 18, 2014 22.12 22.40 22.08 22.29 1,792,607 +0.28(+1.26%)
Aug 15, 2014 22.16 22.19 21.88 22.01 1,998,911 -0.08(-0.35%)
Aug 14, 2014 21.92 22.14 21.86 22.09 1,611,545 +0.18(+0.84%)
Aug 13, 2014 21.58 21.86 21.55 21.90 2,983,941 +0.15(+0.68%)
Aug 12, 2014 21.77 21.90 21.62 21.75 2,291,628 -0.05(-0.22%)
Aug 11, 2014 21.85 22.01 21.76 21.80 1,781,603 -0.07(-0.32%)
Aug 08, 2014 21.65 21.89 21.48 21.87 3,354,595 +0.31(+1.42%)
Aug 07, 2014 21.95 22.05 21.54 21.57 4,257,563 -0.34(-1.54%)
Aug 06, 2014 21.88 22.13 21.77 21.90 3,510,606 -0.04(-0.18%)
Aug 05, 2014 21.88 22.26 21.88 21.94 3,635,264 -0.08(-0.36%)
Aug 04, 2014 22.17 22.31 21.91 22.02 5,529,951 -0.18(-0.81%)
Aug 01, 2014 22.47 22.70 22.12 22.20 7,118,987 -0.36(-1.60%)
Jul 31, 2014 22.59 22.83 22.53 22.56 5,517,381 -0.19(-0.83%)
Jul 30, 2014 22.90 23.20 22.69 22.75 9,255,428 -0.21(-0.92%)
Jul 29, 2014 23.17 23.23 22.98 22.96 7,145,103 -0.07(-0.31%)
Jul 28, 2014 23.56 23.57 22.93 23.03 19,278,520 -0.50(-2.13%)
Jul 25, 2014 23.68 23.85 23.31 23.53 5,957,354 +0.45(+1.93%)
Jul 24, 2014 22.82 23.12 22.82 23.09 1,331,637 +0.34(+1.51%)
Jul 23, 2014 22.80 22.85 22.66 22.74 1,730,381 -0.08(-0.34%)
Jul 22, 2014 22.73 22.93 22.39 22.82 3,583,836 +0.40(+1.78%)
Jul 21, 2014 22.38 22.55 22.30 22.42 1,625,746 -0.11(-0.49%)
Jul 18, 2014 22.52 22.73 22.35 22.53 1,889,632 +0.20(+0.91%)
Jul 17, 2014 22.84 22.84 22.23 22.33 3,652,919 -0.58(-2.53%)
Jul 16, 2014 23.05 23.10 22.85 22.91 1,668,021 -0.16(-0.68%)
Jul 15, 2014 23.21 23.38 22.80 23.06 3,206,238 -0.05(-0.24%)
Jul 14, 2014 23.41 23.52 23.09 23.12 1,895,602 -0.13(-0.57%)
Jul 11, 2014 22.86 23.28 22.72 23.25 2,128,880 +0.26(+1.12%)
Jul 10, 2014 22.95 23.10 22.89 22.99 2,484,732 -0.29(-1.24%)
Jul 09, 2014 24.18 24.18 23.05 23.28 2,272,657 +0.27(+1.19%)
Jul 08, 2014 23.26 23.28 22.95 23.01 2,162,058 -0.30(-1.28%)
Jul 07, 2014 23.27 23.33 23.02 23.30 2,538,077 +0.00(+0.00%)
Jul 03, 2014 23.18 23.30 23.30 23.30 1,824,158 +0.34(+1.47%)
Jul 02, 2014 23.12 23.26 22.89 22.97 1,810,763 -0.13(-0.54%)
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.