Zions Bancorp (NQ: ZION )

43.40 +0.25 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 67.23 67.68 66.96 67.54 678,680 +0.60(+0.90%)
May 30, 2006 67.31 67.55 66.89 66.94 288,704 -0.80(-1.18%)
May 26, 2006 67.64 67.94 67.33 67.74 187,036 +0.11(+0.16%)
May 25, 2006 66.74 67.75 66.74 67.64 602,081 +0.04(+0.06%)
May 24, 2006 67.19 67.94 66.99 67.59 450,602 +0.28(+0.41%)
May 23, 2006 67.77 68.01 67.31 67.32 645,593 -0.44(-0.65%)
May 22, 2006 67.08 68.06 66.73 67.76 777,943 +0.46(+0.68%)
May 19, 2006 66.81 67.74 66.18 67.30 838,795 +1.12(+1.69%)
May 18, 2006 66.35 66.89 66.13 66.19 478,383 -0.08(-0.11%)
May 17, 2006 66.89 67.04 66.19 66.26 808,653 -0.86(-1.28%)
May 16, 2006 67.08 67.24 66.60 67.12 560,935 +0.01(+0.01%)
May 15, 2006 67.04 67.48 66.71 67.11 736,763 +0.20(+0.30%)
May 12, 2006 66.99 67.37 66.70 66.91 450,339 +0.23(+0.35%)
May 11, 2006 68.16 68.35 66.39 66.68 668,006 -1.60(-2.34%)
May 10, 2006 67.52 68.36 67.52 68.28 366,068 +0.46(+0.68%)
May 09, 2006 67.97 68.14 67.55 67.82 366,562 -0.32(-0.46%)
May 08, 2006 67.95 68.34 67.94 68.14 365,045 +0.09(+0.13%)
May 05, 2006 67.83 68.14 67.44 68.04 650,657 +0.58(+0.86%)
May 04, 2006 67.23 67.59 67.06 67.46 412,851 +0.16(+0.24%)
May 03, 2006 67.05 67.41 66.89 67.30 629,285 +0.07(+0.11%)
May 02, 2006 67.57 67.85 67.08 67.23 819,611 -0.42(-0.62%)
May 01, 2006 69.07 69.19 67.54 67.64 541,649 -1.57(-2.26%)
Apr 28, 2006 68.46 69.57 68.22 69.21 778,933 +0.83(+1.22%)
Apr 27, 2006 67.77 68.89 67.35 68.38 519,122 +0.54(+0.80%)
Apr 26, 2006 68.05 68.35 67.73 67.84 450,382 -0.06(-0.09%)
Apr 25, 2006 67.58 67.91 66.90 67.89 823,706 +0.44(+0.65%)
Apr 24, 2006 67.72 67.80 67.34 67.45 687,102 -0.45(-0.66%)
Apr 21, 2006 69.65 70.17 67.24 67.90 947,745 -1.52(-2.19%)
Apr 20, 2006 69.33 69.68 68.79 69.42 534,720 -0.10(-0.14%)
Apr 19, 2006 69.80 69.98 69.06 69.52 426,060 -0.36(-0.51%)
Apr 18, 2006 67.93 70.01 67.89 69.88 655,689 +1.83(+2.68%)
Apr 17, 2006 67.35 68.05 67.30 68.05 479,574 +0.60(+0.89%)
Apr 13, 2006 67.54 67.71 67.19 67.45 347,294 +0.01(+0.01%)
Apr 12, 2006 67.80 67.80 67.22 67.44 490,594 -0.36(-0.53%)
Apr 11, 2006 68.52 68.69 67.69 67.80 433,423 -0.83(-1.20%)
Apr 10, 2006 68.44 68.76 68.32 68.63 585,074 +0.08(+0.12%)
Apr 07, 2006 69.28 69.64 68.42 68.55 274,687 -0.80(-1.15%)
Apr 06, 2006 69.73 69.73 69.20 69.35 671,096 -0.38(-0.55%)
Apr 05, 2006 69.46 69.78 69.15 69.73 423,054 +0.10(+0.14%)
Apr 04, 2006 68.77 69.75 68.51 69.63 475,169 +0.79(+1.15%)
Apr 03, 2006 69.18 69.61 68.80 68.84 676,885 -0.12(-0.18%)
Mar 31, 2006 68.72 69.10 68.47 68.96 744,991 +0.53(+0.77%)
Mar 30, 2006 69.20 69.25 68.25 68.44 618,475 -0.90(-1.30%)
Mar 29, 2006 69.52 69.52 68.59 69.34 491,954 +0.05(+0.07%)
Mar 28, 2006 69.52 69.90 69.16 69.29 858,365 -0.33(-0.47%)
Mar 27, 2006 69.37 69.61 69.18 69.61 580,446 +0.18(+0.25%)
Mar 24, 2006 69.60 69.76 69.15 69.44 395,878 -0.26(-0.37%)
Mar 23, 2006 70.06 70.06 69.23 69.70 561,436 -0.28(-0.39%)
Mar 22, 2006 69.67 70.05 69.55 69.97 364,213 -0.07(-0.10%)
Mar 21, 2006 70.59 70.66 69.81 70.04 534,402 -0.58(-0.81%)
Mar 20, 2006 70.98 70.98 69.89 70.61 344,959 -0.28(-0.39%)
Mar 17, 2006 70.30 71.06 70.14 70.89 755,673 +0.75(+1.07%)
Mar 16, 2006 69.98 70.15 69.59 70.14 427,637 +0.38(+0.54%)
Mar 15, 2006 69.85 69.91 69.24 69.76 511,886 +0.10(+0.14%)
Mar 14, 2006 69.00 69.97 68.70 69.66 508,969 +0.46(+0.66%)
Mar 13, 2006 69.19 69.60 68.95 69.20 478,922 +0.14(+0.21%)
Mar 10, 2006 68.16 69.25 68.07 69.06 608,629 +0.83(+1.21%)
Mar 09, 2006 69.47 69.48 68.14 68.24 599,968 -1.13(-1.63%)
Mar 08, 2006 68.13 69.44 68.04 69.37 858,767 +0.77(+1.12%)
Mar 07, 2006 68.14 68.70 67.92 68.60 957,872 +0.51(+0.75%)
Mar 06, 2006 68.39 68.56 68.03 68.09 729,839 -0.33(-0.49%)
Mar 03, 2006 69.10 69.20 68.36 68.43 605,361 -0.75(-1.08%)
Mar 02, 2006 69.36 69.56 68.50 69.18 393,778 -0.58(-0.82%)
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.