Zions Bancorp (NQ: ZION )

52.06 -0.87 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.18 39.22 38.43 38.50 2,221,980 -1.07(-2.72%)
Jan 30, 2020 39.04 39.62 38.69 39.58 1,557,273 +0.33(+0.84%)
Jan 29, 2020 39.92 40.15 39.21 39.25 1,986,789 -0.61(-1.53%)
Jan 28, 2020 39.78 40.13 39.51 39.86 2,403,800 +0.53(+1.36%)
Jan 27, 2020 38.75 39.51 38.60 39.32 3,648,540 -0.14(-0.36%)
Jan 24, 2020 40.53 40.53 39.14 39.47 3,061,529 -0.98(-2.43%)
Jan 23, 2020 40.40 40.61 39.99 40.45 3,823,613 -0.04(-0.10%)
Jan 22, 2020 40.34 41.10 39.94 40.49 5,864,790 -1.74(-4.13%)
Jan 21, 2020 42.81 42.81 42.19 42.24 3,773,116 -0.71(-1.66%)
Jan 17, 2020 43.10 43.34 42.74 42.95 2,167,987 +0.00(+0.00%)
Jan 16, 2020 42.92 43.37 42.74 42.95 2,126,703 +0.31(+0.73%)
Jan 15, 2020 43.05 43.05 42.42 42.63 2,383,230 -0.89(-2.04%)
Jan 14, 2020 43.16 43.71 42.96 43.52 1,480,012 +0.34(+0.78%)
Jan 13, 2020 43.07 43.21 42.71 43.18 2,900,112 +0.30(+0.69%)
Jan 10, 2020 43.63 43.63 42.84 42.89 2,037,672 -0.79(-1.80%)
Jan 09, 2020 43.67 43.73 43.35 43.67 1,635,433 +0.29(+0.66%)
Jan 08, 2020 43.08 43.58 42.94 43.39 2,830,733 +0.42(+0.99%)
Jan 07, 2020 42.99 43.27 42.84 42.96 1,714,235 -0.26(-0.61%)
Jan 06, 2020 43.23 43.74 43.00 43.23 1,438,430 -0.53(-1.22%)
Jan 03, 2020 43.51 43.92 43.30 43.76 1,436,424 -0.63(-1.41%)
Jan 02, 2020 44.32 44.42 43.84 44.39 1,806,132 +0.44(+1.00%)
Dec 31, 2019 43.68 44.05 43.68 43.95 1,473,168 +0.13(+0.29%)
Dec 30, 2019 43.85 44.08 43.42 43.82 1,785,894 +0.23(+0.52%)
Dec 27, 2019 43.89 43.89 43.47 43.59 1,088,837 -0.14(-0.31%)
Dec 26, 2019 43.57 43.77 42.75 43.73 692,807 +0.11(+0.25%)
Dec 24, 2019 43.63 43.67 43.41 43.62 369,325 +0.16(+0.37%)
Dec 23, 2019 43.74 43.79 43.35 43.45 1,108,159 -0.25(-0.56%)
Dec 20, 2019 43.82 43.98 43.41 43.70 6,803,346 +0.12(+0.27%)
Dec 19, 2019 43.45 43.67 43.36 43.58 1,793,791 +0.12(+0.27%)
Dec 18, 2019 43.67 43.78 43.22 43.46 1,818,384 -0.14(-0.31%)
Dec 17, 2019 43.18 43.75 43.09 43.60 2,473,832 +0.27(+0.63%)
Dec 16, 2019 43.67 44.00 43.29 43.33 5,439,908 +0.03(+0.08%)
Dec 13, 2019 43.78 44.01 43.07 43.29 1,468,915 -0.56(-1.27%)
Dec 12, 2019 42.29 43.89 42.24 43.85 2,933,782 +1.67(+3.96%)
Dec 11, 2019 42.36 42.53 41.99 42.18 1,366,792 -0.06(-0.15%)
Dec 10, 2019 42.04 42.40 41.79 42.24 1,729,022 +0.21(+0.50%)
Dec 09, 2019 42.08 42.18 41.92 42.03 1,383,262 -0.04(-0.10%)
Dec 06, 2019 42.35 42.71 42.06 42.07 2,132,543 +0.35(+0.83%)
Dec 05, 2019 41.85 41.96 41.52 41.73 1,502,408 +0.16(+0.39%)
Dec 04, 2019 41.30 41.80 41.17 41.57 1,335,130 +0.46(+1.11%)
Dec 03, 2019 41.26 41.47 40.65 41.11 1,690,455 -0.79(-1.88%)
Dec 02, 2019 42.49 42.58 41.83 41.90 1,469,432 -0.24(-0.56%)
Nov 29, 2019 42.27 42.41 42.07 42.13 615,070 -0.25(-0.58%)
Nov 27, 2019 42.26 42.43 42.11 42.38 1,296,657 +0.35(+0.83%)
Nov 26, 2019 42.32 42.32 41.96 42.03 1,463,695 -0.43(-1.02%)
Nov 25, 2019 42.46 42.69 42.15 42.46 1,718,343 +0.18(+0.42%)
Nov 22, 2019 41.54 42.46 41.54 42.29 3,059,284 +0.69(+1.67%)
Nov 21, 2019 41.55 41.73 41.08 41.59 2,049,803 +0.22(+0.52%)
Nov 20, 2019 41.39 41.66 41.08 41.38 2,710,754 -0.35(-0.84%)
Nov 19, 2019 41.91 42.07 41.69 41.73 1,585,071 -0.00(-0.01%)
Nov 18, 2019 41.96 41.96 41.51 41.73 1,782,915 -0.21(-0.49%)
Nov 15, 2019 42.00 42.14 41.88 41.94 1,515,228 +0.05(+0.12%)
Nov 14, 2019 41.78 41.93 41.49 41.89 2,131,671 -0.11(-0.27%)
Nov 13, 2019 42.17 42.32 41.78 42.00 2,126,590 -0.64(-1.50%)
Nov 12, 2019 42.89 42.93 42.45 42.64 2,239,772 -0.22(-0.51%)
Nov 11, 2019 42.57 42.96 42.47 42.86 1,750,423 -0.08(-0.18%)
Nov 08, 2019 42.66 43.16 42.55 42.94 4,665,333 +0.03(+0.06%)
Nov 07, 2019 42.55 43.34 42.47 42.91 3,486,804 +0.56(+1.33%)
Nov 06, 2019 42.47 42.52 41.92 42.35 3,967,471 -0.29(-0.67%)
Nov 05, 2019 42.30 42.94 42.28 42.63 11,517,645 +0.42(+1.01%)
Nov 04, 2019 41.97 42.35 41.70 42.21 2,280,557 +0.72(+1.74%)
Nov 01, 2019 41.13 41.49 40.93 41.49 1,985,528 +0.74(+1.81%)
Oct 31, 2019 41.05 41.25 40.34 40.75 2,257,847 -0.63(-1.52%)
Oct 30, 2019 41.43 41.70 40.99 41.38 2,382,984 -0.13(-0.32%)
Oct 29, 2019 40.84 41.62 40.84 41.52 2,878,210 +0.49(+1.19%)
Oct 28, 2019 40.51 41.18 40.40 41.03 2,333,518 +0.71(+1.77%)
Oct 25, 2019 39.90 40.67 39.88 40.31 1,869,915 +0.37(+0.93%)
Oct 24, 2019 40.32 40.39 39.86 39.94 1,826,962 -0.36(-0.90%)
Oct 23, 2019 40.39 40.67 39.75 40.30 2,369,941 -0.12(-0.29%)
Oct 22, 2019 40.78 41.11 39.35 40.42 6,326,597 +2.03(+5.28%)
Oct 21, 2019 37.99 38.41 37.83 38.40 3,313,007 +0.80(+2.12%)
Oct 18, 2019 37.08 37.72 36.85 37.60 4,105,702 +0.57(+1.54%)
Oct 17, 2019 37.79 37.80 36.98 37.03 2,912,749 -0.52(-1.39%)
Oct 16, 2019 37.73 37.91 37.37 37.55 2,346,287 -0.08(-0.22%)
Oct 15, 2019 37.35 38.06 37.04 37.63 1,822,097 +0.51(+1.38%)
Oct 14, 2019 36.88 37.16 36.58 37.12 1,247,451 +0.05(+0.14%)
Oct 11, 2019 36.76 37.50 36.75 37.07 2,002,656 +0.74(+2.04%)
Oct 10, 2019 35.83 36.60 35.75 36.33 1,575,214 +0.66(+1.86%)
Oct 09, 2019 35.72 35.86 35.47 35.66 1,516,261 +0.18(+0.50%)
Oct 08, 2019 35.50 35.88 35.31 35.49 2,785,691 -1.03(-2.83%)
Oct 07, 2019 36.31 36.79 36.14 36.52 1,282,533 +0.20(+0.56%)
Oct 04, 2019 35.82 36.37 35.45 36.32 1,444,810 +0.43(+1.21%)
Oct 03, 2019 35.50 35.89 34.98 35.89 2,700,965 +0.36(+1.01%)
Oct 02, 2019 35.83 36.04 35.24 35.53 2,233,099 -0.60(-1.65%)
Oct 01, 2019 37.64 37.85 36.03 36.13 1,978,326 -1.30(-3.48%)
Sep 30, 2019 37.47 37.65 37.14 37.43 1,474,034 +0.13(+0.36%)
Sep 27, 2019 37.34 37.75 36.93 37.29 1,584,450 +0.34(+0.91%)
Sep 26, 2019 37.24 37.31 36.93 36.96 1,024,536 -0.34(-0.92%)
Sep 25, 2019 36.77 37.36 36.76 37.30 1,361,917 +0.50(+1.37%)
Sep 24, 2019 37.20 37.48 36.45 36.80 2,400,962 -0.45(-1.20%)
Sep 23, 2019 37.29 37.44 36.91 37.24 1,497,545 -0.18(-0.47%)
Sep 20, 2019 37.71 37.80 37.22 37.42 3,920,982 -0.06(-0.16%)
Sep 19, 2019 37.94 38.05 37.45 37.48 2,713,029 -0.42(-1.11%)
Sep 18, 2019 37.33 38.08 37.07 37.90 2,149,296 +0.45(+1.21%)
Sep 17, 2019 37.75 37.75 37.13 37.45 1,573,686 -0.54(-1.42%)
Sep 16, 2019 37.37 38.03 37.10 37.98 2,317,698 +0.34(+0.92%)
Sep 13, 2019 37.89 38.19 37.52 37.64 2,986,322 +0.12(+0.31%)
Sep 12, 2019 36.82 37.59 36.32 37.52 2,215,208 +0.40(+1.09%)
Sep 11, 2019 36.71 37.19 36.08 37.12 2,803,349 +0.41(+1.12%)
Sep 10, 2019 35.92 36.73 35.77 36.71 3,625,712 +1.08(+3.04%)
Sep 09, 2019 34.80 35.79 34.44 35.62 3,739,495 +1.20(+3.49%)
Sep 06, 2019 34.53 34.73 34.30 34.42 2,066,291 -0.17(-0.49%)
Sep 05, 2019 34.26 35.08 34.19 34.59 2,629,350 +0.95(+2.82%)
Sep 04, 2019 33.70 33.84 33.34 33.64 2,653,340 +0.18(+0.55%)
Sep 03, 2019 34.29 34.29 33.41 33.45 3,068,641 -1.09(-3.16%)
Aug 30, 2019 34.55 34.85 34.31 34.55 1,773,095 +0.27(+0.78%)
Aug 29, 2019 33.97 34.58 33.96 34.28 2,137,975 +0.63(+1.87%)
Aug 28, 2019 32.98 33.75 32.88 33.65 2,406,463 +0.45(+1.34%)
Aug 27, 2019 33.98 34.39 32.91 33.20 3,522,206 -0.60(-1.77%)
Aug 26, 2019 33.94 33.97 33.47 33.80 2,939,712 +0.14(+0.42%)
Aug 23, 2019 34.41 34.81 33.55 33.65 4,132,464 -0.93(-2.70%)
Aug 22, 2019 34.76 34.84 34.37 34.59 2,614,193 +0.18(+0.51%)
Aug 21, 2019 34.39 34.58 34.12 34.41 2,943,942 +0.41(+1.21%)
Aug 20, 2019 34.01 34.23 33.93 34.00 2,499,049 -0.37(-1.08%)
Aug 19, 2019 34.28 34.53 34.12 34.37 2,254,774 +0.57(+1.69%)
Aug 16, 2019 33.23 33.91 33.15 33.80 2,723,813 +0.84(+2.55%)
Aug 15, 2019 33.39 33.67 32.89 32.96 3,370,584 -0.38(-1.14%)
Aug 14, 2019 33.60 33.90 33.24 33.34 3,512,737 -1.05(-3.06%)
Aug 13, 2019 34.07 35.03 34.02 34.39 2,968,283 +0.18(+0.51%)
Aug 12, 2019 34.46 34.61 34.09 34.21 2,570,340 -0.68(-1.96%)
Aug 09, 2019 34.86 35.17 34.63 34.89 1,940,029 -0.23(-0.66%)
Aug 08, 2019 34.79 35.30 34.56 35.13 2,709,934 +0.68(+1.96%)
Aug 07, 2019 34.28 34.93 33.81 34.45 4,221,166 -0.58(-1.67%)
Aug 06, 2019 34.68 35.11 34.16 35.04 3,954,631 +0.70(+2.04%)
Aug 05, 2019 34.73 34.96 33.90 34.34 4,757,337 -1.14(-3.22%)
Aug 02, 2019 35.73 36.05 35.11 35.48 3,533,933 -0.33(-0.91%)
Aug 01, 2019 37.40 37.67 35.74 35.80 3,777,299 -1.78(-4.73%)
Jul 31, 2019 37.85 37.95 37.03 37.58 3,847,731 -0.34(-0.90%)
Jul 30, 2019 37.02 37.93 36.95 37.92 2,235,418 +0.69(+1.86%)
Jul 29, 2019 37.60 37.98 37.14 37.23 2,775,772 -0.43(-1.13%)
Jul 26, 2019 36.94 37.70 36.50 37.65 3,762,644 +0.76(+2.06%)
Jul 25, 2019 36.33 37.22 36.05 36.90 4,896,055 +0.62(+1.70%)
Jul 24, 2019 35.60 36.32 35.30 36.28 4,955,630 +0.57(+1.59%)
Jul 23, 2019 35.14 35.93 34.98 35.71 9,458,913 -2.00(-5.31%)
Jul 22, 2019 38.30 38.58 37.60 37.71 3,349,488 -0.73(-1.89%)
Jul 19, 2019 37.70 38.59 37.63 38.44 3,771,159 +0.47(+1.23%)
Jul 18, 2019 37.46 38.08 37.20 37.97 1,813,829 +0.55(+1.47%)
Jul 17, 2019 37.86 37.89 37.22 37.42 1,730,829 -0.51(-1.34%)
Jul 16, 2019 38.00 38.05 37.60 37.93 1,809,445 +0.10(+0.26%)
Jul 15, 2019 38.59 38.59 37.68 37.83 1,697,288 -0.84(-2.18%)
Jul 12, 2019 38.46 38.81 38.10 38.67 1,877,304 +0.45(+1.18%)
Jul 11, 2019 37.80 38.34 37.60 38.22 1,799,940 +0.47(+1.24%)
Jul 10, 2019 38.22 38.34 37.71 37.75 1,684,774 -0.54(-1.42%)
Jul 09, 2019 37.57 38.34 37.57 38.30 1,869,514 +0.51(+1.35%)
Jul 08, 2019 38.19 38.31 37.73 37.79 2,410,857 -0.74(-1.93%)
Jul 05, 2019 38.15 38.66 38.01 38.53 1,747,177 +0.70(+1.85%)
Jul 03, 2019 37.52 37.89 37.34 37.83 1,239,623 +0.43(+1.16%)
Jul 02, 2019 38.40 38.58 37.39 37.40 2,107,626 -1.17(-3.04%)
Jul 01, 2019 38.63 39.03 38.38 38.57 1,833,098 +0.23(+0.60%)
Jun 28, 2019 37.96 38.38 37.62 38.34 3,282,674 +0.82(+2.18%)
Jun 27, 2019 37.06 37.60 37.06 37.52 1,729,734 +0.52(+1.40%)
Jun 26, 2019 36.80 37.33 36.80 37.00 1,751,310 +0.33(+0.89%)
Jun 25, 2019 36.89 36.89 36.15 36.68 1,693,993 -0.11(-0.29%)
Jun 24, 2019 37.10 37.50 36.74 36.79 1,683,997 -0.26(-0.70%)
Jun 21, 2019 36.97 37.50 36.97 37.05 3,700,759 +0.02(+0.07%)
Jun 20, 2019 37.19 37.40 36.23 37.02 2,238,227 +0.03(+0.09%)
Jun 19, 2019 37.72 38.15 36.96 36.99 2,069,899 -0.57(-1.51%)
Jun 18, 2019 36.69 37.71 36.43 37.55 2,536,631 +0.83(+2.27%)
Jun 17, 2019 37.42 37.60 36.55 36.72 1,742,295 -0.70(-1.87%)
Jun 14, 2019 37.28 37.52 36.76 37.42 1,704,601 +0.12(+0.34%)
Jun 13, 2019 36.96 37.41 36.87 37.30 2,372,680 +0.47(+1.27%)
Jun 12, 2019 37.07 37.16 36.57 36.83 1,855,759 -0.21(-0.56%)
Jun 11, 2019 36.87 37.27 36.86 37.04 3,108,222 +0.48(+1.32%)
Jun 10, 2019 36.78 37.13 36.54 36.55 2,238,277 +0.17(+0.46%)
Jun 07, 2019 36.83 36.83 36.26 36.39 2,830,768 -0.50(-1.36%)
Jun 06, 2019 36.77 37.04 36.42 36.89 2,276,509 +0.05(+0.14%)
Jun 05, 2019 37.08 37.11 36.34 36.84 2,262,799 -0.18(-0.50%)
Jun 04, 2019 36.70 37.52 36.65 37.02 3,201,342 +0.90(+2.49%)
Jun 03, 2019 35.80 36.45 35.69 36.12 2,410,049 +0.21(+0.58%)
May 31, 2019 36.20 36.26 35.80 35.91 3,011,147 -0.74(-2.02%)
May 30, 2019 37.21 37.45 36.37 36.65 1,548,662 -0.54(-1.46%)
May 29, 2019 36.64 37.30 36.35 37.20 2,360,239 +0.30(+0.81%)
May 28, 2019 37.67 37.95 36.87 36.90 4,038,240 -0.91(-2.40%)
May 24, 2019 37.69 37.90 37.55 37.80 1,761,089 +0.34(+0.91%)
May 23, 2019 37.50 37.85 37.00 37.46 3,999,926 -0.41(-1.08%)
May 22, 2019 37.91 38.08 37.37 37.87 2,381,667 -0.30(-0.79%)
May 21, 2019 37.81 38.29 37.66 38.17 2,988,626 +0.73(+1.96%)
May 20, 2019 37.55 37.97 37.22 37.44 2,075,641 -0.17(-0.44%)
May 17, 2019 37.65 38.25 37.55 37.60 2,533,095 -0.39(-1.03%)
May 16, 2019 37.66 38.38 37.66 38.00 1,966,555 +0.37(+0.97%)
May 15, 2019 38.01 38.20 37.30 37.63 3,153,832 -0.84(-2.19%)
May 14, 2019 38.21 38.96 38.04 38.47 2,842,635 +0.34(+0.89%)
May 13, 2019 39.31 39.59 38.04 38.13 3,080,325 -2.00(-4.98%)
May 10, 2019 39.71 40.32 39.43 40.13 2,023,260 +0.17(+0.41%)
May 09, 2019 39.44 40.14 39.19 39.96 2,280,237 +0.04(+0.10%)
May 08, 2019 40.15 40.39 39.90 39.92 2,010,643 -0.43(-1.07%)
May 07, 2019 40.69 40.74 40.15 40.35 2,337,445 -0.80(-1.95%)
May 06, 2019 40.75 41.40 40.68 41.16 1,970,580 -0.31(-0.74%)
May 03, 2019 41.20 41.58 41.13 41.46 2,049,937 +0.47(+1.15%)
May 02, 2019 40.28 41.12 40.28 40.99 1,883,759 +0.75(+1.85%)
May 01, 2019 40.87 41.30 40.18 40.24 2,091,337 -0.62(-1.52%)
Apr 30, 2019 40.91 41.02 40.48 40.87 2,143,219 -0.07(-0.18%)
Apr 29, 2019 40.53 41.29 40.53 40.94 2,216,487 +0.55(+1.37%)
Apr 26, 2019 40.06 40.44 39.77 40.39 1,223,782 +0.32(+0.81%)
Apr 25, 2019 39.94 40.36 39.69 40.06 1,539,144 -0.03(-0.08%)
Apr 24, 2019 40.42 40.42 39.37 40.10 2,361,042 -0.36(-0.90%)
Apr 23, 2019 38.62 40.66 38.62 40.46 4,656,572 +1.76(+4.56%)
Apr 22, 2019 39.01 39.22 38.65 38.70 3,577,930 -0.49(-1.25%)
Apr 18, 2019 40.03 40.04 39.11 39.18 2,888,285 -0.88(-2.19%)
Apr 17, 2019 40.19 40.22 39.65 40.06 2,095,827 +0.08(+0.21%)
Apr 16, 2019 39.60 40.05 39.07 39.98 2,079,426 +0.51(+1.28%)
Apr 15, 2019 40.09 40.12 39.35 39.47 1,563,909 -0.64(-1.59%)
Apr 12, 2019 39.93 40.51 39.47 40.11 2,733,290 +0.76(+1.94%)
Apr 11, 2019 39.29 39.70 39.04 39.35 1,787,698 +0.30(+0.76%)
Apr 10, 2019 38.92 39.10 38.45 39.05 1,524,690 +0.20(+0.51%)
Apr 09, 2019 39.31 39.41 38.74 38.85 1,898,664 -0.60(-1.51%)
Apr 08, 2019 39.28 39.79 39.20 39.45 1,809,756 +0.04(+0.11%)
Apr 05, 2019 39.52 39.68 39.16 39.41 2,381,051 -0.09(-0.23%)
Apr 04, 2019 38.31 39.58 38.31 39.50 2,727,658 +0.41(+1.06%)
Apr 03, 2019 39.39 39.71 38.96 39.08 3,326,039 +0.21(+0.53%)
Apr 02, 2019 38.51 39.16 38.46 38.88 2,846,132 +0.17(+0.45%)
Apr 01, 2019 37.87 38.80 37.87 38.70 3,316,145 +1.09(+2.89%)
Mar 29, 2019 37.94 37.99 37.40 37.62 2,354,495 +0.03(+0.09%)
Mar 28, 2019 37.21 37.61 37.01 37.59 1,983,756 +0.41(+1.11%)
Mar 27, 2019 37.25 37.33 36.87 37.17 2,702,157 -0.09(-0.24%)
Mar 26, 2019 36.38 37.26 36.38 37.26 4,925,495 +1.02(+2.81%)
Mar 25, 2019 36.19 36.59 35.90 36.24 4,489,939 +0.09(+0.25%)
Mar 22, 2019 37.67 37.78 35.77 36.15 7,164,159 -2.00(-5.23%)
Mar 21, 2019 38.79 38.86 38.11 38.15 4,714,437 -0.88(-2.25%)
Mar 20, 2019 40.36 40.60 39.02 39.03 2,971,356 -1.54(-3.80%)
Mar 19, 2019 41.70 41.87 40.49 40.57 2,270,532 -0.89(-2.14%)
Mar 18, 2019 40.79 41.55 40.79 41.45 2,551,584 +0.73(+1.79%)
Mar 15, 2019 40.53 41.15 40.53 40.72 3,580,329 +0.07(+0.16%)
Mar 14, 2019 40.76 40.91 40.45 40.66 2,947,057 -0.03(-0.08%)
Mar 13, 2019 40.73 40.81 40.40 40.69 2,376,487 +0.17(+0.41%)
Mar 12, 2019 40.59 40.76 40.20 40.53 2,784,230 +0.05(+0.12%)
Mar 11, 2019 40.52 40.80 40.20 40.48 2,729,234 +0.13(+0.33%)
Mar 08, 2019 40.00 40.46 39.89 40.34 2,008,533 -0.01(-0.02%)
Mar 07, 2019 41.01 41.06 40.15 40.35 2,484,194 -0.80(-1.93%)
Mar 06, 2019 42.02 42.08 41.03 41.15 2,340,601 -0.93(-2.21%)
Mar 05, 2019 42.14 42.45 41.40 42.08 3,042,602 -0.06(-0.14%)
Mar 04, 2019 42.44 42.83 41.79 42.13 2,371,034 -0.26(-0.61%)
Mar 01, 2019 42.61 42.92 42.01 42.39 2,444,908 +0.06(+0.14%)
Feb 28, 2019 42.33 42.57 42.24 42.33 2,289,485 +0.02(+0.04%)
Feb 27, 2019 41.87 42.44 41.64 42.32 3,279,167 +0.55(+1.31%)
Feb 26, 2019 42.08 42.34 41.74 41.77 2,497,387 -0.47(-1.12%)
Feb 25, 2019 42.60 42.85 42.21 42.24 2,270,369 -0.15(-0.35%)
Feb 22, 2019 42.19 42.42 42.02 42.39 2,905,909 +0.22(+0.53%)
Feb 21, 2019 42.06 42.39 41.98 42.17 3,735,654 -0.31(-0.74%)
Feb 20, 2019 41.99 42.52 41.77 42.48 2,240,430 +0.46(+1.10%)
Feb 19, 2019 41.20 42.13 41.17 42.02 2,136,743 +0.51(+1.22%)
Feb 15, 2019 40.79 41.54 39.87 41.51 3,312,830 +0.98(+2.41%)
Feb 14, 2019 40.77 40.83 40.26 40.53 3,264,946 -0.51(-1.25%)
Feb 13, 2019 41.16 41.42 40.85 41.05 2,740,269 -0.03(-0.08%)
Feb 12, 2019 41.01 41.35 40.82 41.08 3,214,406 +0.39(+0.95%)
Feb 11, 2019 40.60 40.88 40.46 40.69 2,217,710 +0.31(+0.77%)
Feb 08, 2019 40.40 40.57 39.81 40.38 3,506,169 -0.21(-0.53%)
Feb 07, 2019 40.90 41.36 40.36 40.60 3,974,963 +0.26(+0.65%)
Feb 06, 2019 40.01 40.41 39.95 40.33 2,447,505 +0.12(+0.31%)
Feb 05, 2019 40.31 40.50 39.73 40.21 4,493,613 -0.15(-0.37%)
Feb 04, 2019 39.82 40.40 39.53 40.36 3,258,069 +0.59(+1.49%)
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.