Zions Bancorp (NQ: ZION )

43.21 +0.06 (+0.14%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.24 19.42 19.05 19.31 3,051,479 +0.10(+0.52%)
May 23, 2011 19.20 19.41 19.17 19.21 2,498,386 -0.22(-1.12%)
May 20, 2011 19.76 19.77 19.38 19.42 2,480,909 -0.35(-1.77%)
May 19, 2011 19.87 19.92 19.70 19.77 2,593,742 -0.04(-0.21%)
May 18, 2011 19.71 19.99 19.54 19.82 2,556,927 +0.11(+0.55%)
May 17, 2011 19.26 19.72 19.21 19.71 2,923,568 +0.42(+2.16%)
May 16, 2011 19.27 19.57 19.17 19.29 2,861,704 +0.02(+0.13%)
May 13, 2011 19.64 19.70 19.26 19.27 4,019,909 -0.39(-1.99%)
May 12, 2011 20.00 20.08 19.54 19.66 3,169,416 -0.38(-1.91%)
May 11, 2011 20.15 20.30 19.97 20.04 2,497,649 -0.11(-0.54%)
May 10, 2011 19.88 20.28 19.77 20.15 3,042,269 +0.32(+1.60%)
May 09, 2011 19.77 20.02 19.57 19.83 2,927,083 -0.02(-0.08%)
May 06, 2011 20.19 20.22 19.81 19.85 2,500,490 -0.10(-0.50%)
May 05, 2011 20.12 20.27 19.81 19.95 3,519,400 -0.34(-1.68%)
May 04, 2011 20.32 20.37 20.07 20.29 2,571,074 -0.08(-0.37%)
May 03, 2011 20.25 20.58 20.12 20.37 3,509,417 +0.08(+0.41%)
May 02, 2011 20.26 20.52 20.24 20.28 2,050,740 -0.08(-0.41%)
Apr 29, 2011 20.50 20.50 20.24 20.37 2,213,338 -0.10(-0.49%)
Apr 28, 2011 20.34 20.50 20.17 20.47 2,648,332 +0.10(+0.49%)
Apr 27, 2011 20.33 20.49 20.16 20.37 3,024,810 +0.05(+0.25%)
Apr 26, 2011 20.08 20.37 19.95 20.32 3,766,760 +0.30(+1.50%)
Apr 25, 2011 20.03 20.17 19.80 20.02 2,467,991 +0.30(+1.52%)
Apr 21, 2011 19.64 19.82 19.41 19.72 2,843,667 +0.16(+0.81%)
Apr 20, 2011 20.08 20.08 19.45 19.56 4,787,427 -0.32(-1.59%)
Apr 19, 2011 20.45 20.77 19.84 19.87 14,880,990 +0.74(+3.88%)
Apr 18, 2011 19.16 19.42 19.03 19.13 5,100,242 -0.19(-0.99%)
Apr 15, 2011 19.62 19.70 19.22 19.32 3,614,465 -0.21(-1.07%)
Apr 14, 2011 19.75 19.82 19.39 19.53 2,796,745 -0.27(-1.35%)
Apr 13, 2011 20.41 20.44 19.74 19.80 3,680,592 -0.40(-1.98%)
Apr 12, 2011 20.11 20.29 20.01 20.20 2,333,213 +0.07(+0.33%)
Apr 11, 2011 20.27 20.29 20.11 20.13 3,874,547 -0.05(-0.25%)
Apr 08, 2011 20.31 20.41 20.07 20.18 3,535,554 -0.08(-0.37%)
Apr 07, 2011 20.50 20.55 20.17 20.26 3,056,914 -0.24(-1.18%)
Apr 06, 2011 20.27 20.54 20.14 20.50 2,752,468 +0.27(+1.32%)
Apr 05, 2011 20.29 20.29 20.02 20.23 4,600,409 +0.27(+1.38%)
Apr 04, 2011 19.62 20.04 19.56 19.96 3,953,698 +0.36(+1.83%)
Apr 01, 2011 19.39 19.72 19.35 19.60 2,246,384 +0.38(+1.99%)
Mar 31, 2011 19.14 19.31 19.08 19.22 2,150,494 -0.06(-0.30%)
Mar 30, 2011 19.17 19.44 19.07 19.27 2,826,297 +0.13(+0.70%)
Mar 29, 2011 18.97 19.14 18.87 19.14 3,291,332 +0.17(+0.88%)
Mar 28, 2011 19.39 19.47 18.96 18.97 4,903,733 -0.38(-1.98%)
Mar 25, 2011 19.24 19.55 19.12 19.36 1,880,883 +0.13(+0.69%)
Mar 24, 2011 19.09 19.22 18.79 19.22 2,704,521 +0.21(+1.10%)
Mar 23, 2011 19.39 19.39 18.90 19.02 4,351,083 -0.48(-2.48%)
Mar 22, 2011 19.65 19.77 19.30 19.50 4,538,713 +0.31(+1.61%)
Mar 21, 2011 19.14 19.35 19.09 19.19 3,699,742 +0.17(+0.88%)
Mar 18, 2011 19.10 19.37 18.89 19.02 6,760,058 +0.25(+1.33%)
Mar 17, 2011 18.97 18.99 18.57 18.77 2,579,665 +0.22(+1.17%)
Mar 16, 2011 18.92 19.01 18.40 18.56 4,708,270 -0.39(-2.07%)
Mar 15, 2011 18.75 18.97 18.64 18.95 5,456,250 -0.30(-1.56%)
Mar 14, 2011 19.27 19.52 19.03 19.25 3,104,956 -0.21(-1.07%)
Mar 11, 2011 19.03 19.56 19.02 19.46 4,193,703 +0.35(+1.83%)
Mar 10, 2011 19.22 19.31 18.92 19.11 4,294,096 -0.37(-1.88%)
Mar 09, 2011 19.55 19.72 19.22 19.47 5,223,525 +0.19(+0.99%)
Mar 08, 2011 18.82 19.50 18.78 19.28 3,865,388 +0.54(+2.89%)
Mar 07, 2011 18.93 19.10 18.64 18.74 3,534,688 -0.17(-0.88%)
Mar 04, 2011 19.01 19.03 18.56 18.91 4,035,063 -0.12(-0.66%)
Mar 03, 2011 19.06 19.27 18.90 19.03 3,317,048 +0.19(+1.02%)
Mar 02, 2011 18.97 19.31 18.82 18.84 3,903,067 -0.18(-0.94%)
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.