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 (%)
Jul 31, 2008 21.41 22.84 21.32 22.28 4,642,266 +0.13(+0.58%)
Jul 30, 2008 22.00 23.33 21.52 22.15 6,070,618 +0.91(+4.30%)
Jul 29, 2008 21.24 21.24 19.07 21.24 5,443,368 +1.58(+8.06%)
Jul 28, 2008 22.28 22.29 19.47 19.66 6,512,218 -0.94(-4.58%)
Jul 25, 2008 20.93 21.42 19.34 20.60 9,132,081 -0.11(-0.51%)
Jul 24, 2008 23.43 23.52 20.35 20.71 7,773,424 -1.94(-8.57%)
Jul 23, 2008 21.68 24.48 21.55 22.65 12,654,176 +1.11(+5.16%)
Jul 22, 2008 19.58 21.61 17.95 21.54 10,634,867 +1.63(+8.18%)
Jul 21, 2008 19.82 20.40 19.64 19.91 10,630,044 +0.63(+3.28%)
Jul 18, 2008 21.13 21.13 18.18 19.28 12,292,390 -1.67(-7.96%)
Jul 17, 2008 18.76 22.06 18.76 20.94 17,725,896 +3.02(+16.87%)
Jul 16, 2008 15.33 18.02 15.11 17.92 13,855,005 +3.25(+22.16%)
Jul 15, 2008 14.82 15.63 13.35 14.67 16,654,867 -0.35(-2.33%)
Jul 14, 2008 18.47 19.37 14.97 15.02 17,075,600 -4.54(-23.20%)
Jul 11, 2008 18.79 19.83 18.13 19.56 8,694,079 -0.28(-1.42%)
Jul 10, 2008 20.02 20.47 18.93 19.84 6,781,513 -0.21(-1.06%)
Jul 09, 2008 21.77 22.25 20.02 20.05 5,763,905 -1.67(-7.68%)
Jul 08, 2008 20.10 21.73 19.77 21.72 6,086,365 +1.34(+6.57%)
Jul 07, 2008 20.95 21.88 19.88 20.38 11,064,402 -0.21(-1.04%)
Jul 04, 2008 24.15 24.15 19.04 20.59 16,268,595 +0.00(+0.00%)
Jul 03, 2008 24.15 24.15 19.04 20.59 16,268,595 -3.48(-14.45%)
Jul 02, 2008 25.06 25.75 23.97 24.07 5,744,838 -0.63(-2.56%)
Jul 01, 2008 23.64 24.76 23.24 24.70 6,535,303 +0.73(+3.05%)
Jun 30, 2008 24.97 25.28 23.96 23.97 4,862,567 -0.81(-3.26%)
Jun 27, 2008 24.51 25.22 24.08 24.78 6,401,850 +0.41(+1.69%)
Jun 26, 2008 23.62 24.70 23.23 24.37 7,926,382 -0.48(-1.93%)
Jun 25, 2008 24.58 26.86 24.36 24.85 11,306,361 +1.26(+5.32%)
Jun 24, 2008 23.60 23.97 22.43 23.59 7,807,117 -0.08(-0.32%)
Jun 23, 2008 25.04 25.07 23.61 23.67 3,474,598 -0.76(-3.12%)
Jun 20, 2008 23.71 25.66 23.08 24.43 8,146,733 -0.07(-0.28%)
Jun 19, 2008 24.17 24.64 23.30 24.50 9,410,860 +0.12(+0.50%)
Jun 18, 2008 24.53 24.95 23.59 24.38 9,384,564 -1.03(-4.05%)
Jun 17, 2008 28.06 28.15 24.68 25.41 11,175,240 -2.89(-10.20%)
Jun 16, 2008 26.42 28.53 26.13 28.29 6,342,419 +1.69(+6.35%)
Jun 13, 2008 27.49 27.70 25.50 26.60 5,446,426 -0.67(-2.46%)
Jun 12, 2008 27.44 28.55 27.00 27.27 5,334,473 -0.11(-0.39%)
Jun 11, 2008 28.56 28.82 26.92 27.38 5,777,786 -1.32(-4.62%)
Jun 10, 2008 28.42 29.17 28.15 28.70 5,483,063 +0.05(+0.19%)
Jun 09, 2008 30.34 30.42 28.43 28.65 6,822,547 -1.63(-5.38%)
Jun 06, 2008 31.49 31.98 30.26 30.28 5,242,324 -1.72(-5.38%)
Jun 05, 2008 31.69 32.37 31.37 32.00 3,215,715 +0.54(+1.72%)
Jun 04, 2008 31.46 32.33 31.41 31.46 3,516,902 -0.30(-0.96%)
Jun 03, 2008 32.32 32.55 31.08 31.76 5,839,677 -0.40(-1.25%)
Jun 02, 2008 32.82 33.06 31.83 32.17 2,165,749 -0.64(-1.95%)
May 30, 2008 33.21 33.26 32.56 32.81 3,058,528 -0.51(-1.53%)
May 29, 2008 32.46 33.68 32.37 33.32 2,622,061 +0.80(+2.46%)
May 28, 2008 33.24 33.24 31.75 32.52 4,011,172 -0.60(-1.82%)
May 27, 2008 32.85 33.45 32.55 33.12 2,072,461 +0.53(+1.61%)
May 26, 2008 32.81 33.13 32.42 32.59 1,899,819 +0.00(+0.00%)
May 23, 2008 32.81 33.13 32.42 32.59 1,899,819 -0.50(-1.52%)
May 22, 2008 32.46 33.56 32.36 33.09 2,701,805 +0.38(+1.16%)
May 21, 2008 33.12 33.86 32.45 32.71 3,792,574 -0.37(-1.10%)
May 20, 2008 33.54 33.60 32.93 33.08 3,014,323 -0.53(-1.56%)
May 19, 2008 33.41 34.19 33.41 33.60 2,175,371 +0.07(+0.20%)
May 16, 2008 34.73 34.73 32.97 33.54 3,255,518 -1.15(-3.31%)
May 15, 2008 34.24 34.73 33.81 34.69 2,105,268 +0.37(+1.09%)
May 14, 2008 34.16 34.45 33.73 34.31 2,535,606 +0.42(+1.24%)
May 13, 2008 34.68 34.87 33.86 33.89 2,147,465 -0.94(-2.69%)
May 12, 2008 34.47 35.02 33.98 34.83 2,536,806 +0.67(+1.96%)
May 09, 2008 34.30 35.10 34.01 34.16 4,335,394 -0.52(-1.49%)
May 08, 2008 36.35 36.44 34.56 34.68 4,690,792 -1.48(-4.11%)
May 07, 2008 37.22 37.61 36.09 36.16 2,354,717 -1.06(-2.84%)
May 06, 2008 36.32 37.30 35.51 37.22 2,223,815 +0.44(+1.20%)
May 05, 2008 37.34 37.52 36.68 36.78 3,227,530 -0.63(-1.69%)
May 02, 2008 37.80 38.94 37.17 37.41 3,680,478 -0.15(-0.41%)
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.