Zions Bancorp (NQ: ZION )

47.01 +0.09 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.90 23.95 23.60 23.70 3,304,634 -0.10(-0.43%)
Nov 27, 2015 23.73 23.81 23.33 23.80 964,894 +0.12(+0.50%)
Nov 25, 2015 23.71 23.68 23.68 23.68 1,373,199 -0.01(-0.03%)
Nov 24, 2015 23.52 23.77 23.36 23.69 2,033,996 +0.06(+0.27%)
Nov 23, 2015 23.67 23.88 23.58 23.63 1,814,395 -0.05(-0.20%)
Nov 20, 2015 23.72 23.88 23.56 23.67 2,645,567 +0.00(+0.00%)
Nov 19, 2015 23.77 23.90 23.56 23.67 1,876,469 -0.23(-0.96%)
Nov 18, 2015 23.68 23.93 23.37 23.90 3,646,398 +0.37(+1.58%)
Nov 17, 2015 23.53 23.86 23.40 23.53 2,517,392 +0.09(+0.37%)
Nov 16, 2015 23.21 23.46 22.97 23.45 3,173,445 +0.17(+0.75%)
Nov 13, 2015 23.39 23.61 23.11 23.27 3,724,656 -0.23(-0.97%)
Nov 12, 2015 23.82 23.97 23.49 23.50 2,579,211 -0.56(-2.33%)
Nov 11, 2015 24.33 24.52 23.97 24.06 2,437,546 -0.24(-0.97%)
Nov 10, 2015 24.02 24.31 23.84 24.30 2,585,093 +0.19(+0.79%)
Nov 09, 2015 24.45 24.46 23.90 24.11 2,575,741 -0.12(-0.49%)
Nov 06, 2015 24.01 24.61 23.98 24.23 4,479,700 +0.77(+3.30%)
Nov 05, 2015 22.99 23.58 22.93 23.45 3,841,039 +0.47(+2.06%)
Nov 04, 2015 22.97 23.12 22.81 22.98 2,360,499 +0.11(+0.48%)
Nov 03, 2015 22.97 23.14 22.84 22.87 3,058,446 -0.18(-0.79%)
Nov 02, 2015 22.84 23.13 22.71 23.05 2,467,403 +0.34(+1.49%)
Oct 30, 2015 23.30 23.37 22.62 22.71 3,515,337 -0.56(-2.41%)
Oct 29, 2015 23.21 23.48 23.10 23.27 3,009,328 +0.08(+0.34%)
Oct 28, 2015 22.24 23.21 22.15 23.19 2,955,561 +1.04(+4.70%)
Oct 27, 2015 22.29 22.45 22.02 22.15 1,991,724 -0.34(-1.51%)
Oct 26, 2015 22.57 22.66 22.21 22.49 2,598,337 -0.08(-0.35%)
Oct 23, 2015 22.23 22.58 22.12 22.57 4,071,287 +0.54(+2.44%)
Oct 22, 2015 21.81 22.39 21.81 22.03 2,635,073 +0.31(+1.42%)
Oct 21, 2015 22.48 22.50 21.72 21.72 2,933,803 -0.66(-2.96%)
Oct 20, 2015 21.97 22.59 21.93 22.39 3,682,753 +0.36(+1.65%)
Oct 19, 2015 22.08 22.30 21.97 22.02 3,135,912 -0.20(-0.89%)
Oct 16, 2015 22.40 22.51 22.04 22.22 2,208,151 -0.07(-0.32%)
Oct 15, 2015 22.19 22.32 21.99 22.29 2,298,850 +0.35(+1.58%)
Oct 14, 2015 22.51 22.51 21.79 21.95 3,538,675 -0.54(-2.42%)
Oct 13, 2015 22.37 22.60 22.32 22.49 2,587,726 +0.02(+0.07%)
Oct 12, 2015 22.32 22.49 22.20 22.47 1,157,547 +0.13(+0.57%)
Oct 09, 2015 22.68 22.86 22.21 22.35 2,522,473 -0.36(-1.56%)
Oct 08, 2015 22.55 22.88 22.40 22.70 2,755,058 +0.03(+0.14%)
Oct 07, 2015 22.35 22.80 22.27 22.67 3,836,049 +0.47(+2.10%)
Oct 06, 2015 21.90 22.23 21.79 22.21 2,778,840 +0.21(+0.97%)
Oct 05, 2015 21.70 22.08 21.52 21.99 2,438,282 +0.43(+1.98%)
Oct 02, 2015 21.16 21.57 20.70 21.57 4,200,326 -0.17(-0.76%)
Oct 01, 2015 21.80 21.87 21.46 21.73 3,541,308 -0.01(-0.04%)
Sep 30, 2015 21.81 21.95 21.43 21.74 4,451,829 +0.13(+0.58%)
Sep 29, 2015 21.65 21.91 21.46 21.61 3,747,446 +0.04(+0.16%)
Sep 28, 2015 22.06 22.23 21.42 21.58 4,214,274 -0.67(-3.03%)
Sep 25, 2015 22.12 22.42 22.09 22.25 4,012,861 +0.45(+2.06%)
Sep 24, 2015 21.42 21.84 21.42 21.80 2,198,520 +0.06(+0.29%)
Sep 23, 2015 21.74 21.97 21.59 21.74 1,802,759 -0.02(-0.07%)
Sep 22, 2015 21.40 21.81 21.40 21.76 2,646,810 -0.22(-1.01%)
Sep 21, 2015 21.76 22.20 21.68 21.98 3,070,890 +0.29(+1.35%)
Sep 18, 2015 21.89 21.95 21.43 21.68 6,552,600 -0.55(-2.49%)
Sep 17, 2015 23.02 23.22 22.17 22.24 5,456,151 -0.78(-3.40%)
Sep 16, 2015 23.10 23.11 22.69 23.02 3,969,501 +0.32(+1.43%)
Sep 15, 2015 22.40 22.81 22.17 22.69 3,116,984 +0.41(+1.84%)
Sep 14, 2015 22.36 22.55 22.17 22.28 3,691,754 -0.09(-0.39%)
Sep 11, 2015 22.05 22.46 22.05 22.37 2,429,806 -0.18(-0.81%)
Sep 10, 2015 22.27 22.71 22.10 22.55 2,593,775 +0.21(+0.92%)
Sep 09, 2015 22.90 22.96 22.30 22.35 2,408,653 -0.29(-1.29%)
Sep 08, 2015 22.56 22.65 22.27 22.64 1,818,209 +0.53(+2.39%)
Sep 04, 2015 22.04 22.11 22.11 22.11 3,277,216 -0.40(-1.79%)
Sep 03, 2015 22.31 22.73 22.23 22.51 3,314,976 +0.25(+1.13%)
Sep 02, 2015 22.19 22.32 21.80 22.26 3,476,184 +0.43(+1.95%)
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.