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 (%)
Aug 31, 2018 43.61 43.61 43.61 0 +0.10(+0.23%)
Aug 30, 2018 43.77 43.96 43.48 43.52 3,236,476 -0.42(-0.95%)
Aug 29, 2018 43.79 44.16 43.48 43.93 2,527,535 +0.13(+0.30%)
Aug 28, 2018 44.15 44.18 43.64 43.80 1,520,356 -0.12(-0.28%)
Aug 27, 2018 43.97 44.31 43.80 43.93 1,620,537 +0.20(+0.47%)
Aug 24, 2018 44.04 44.14 43.68 43.72 954,135 -0.13(-0.30%)
Aug 23, 2018 44.16 44.22 43.68 43.85 1,325,500 -0.40(-0.91%)
Aug 22, 2018 44.15 44.37 43.39 44.25 796,413 -0.12(-0.28%)
Aug 21, 2018 44.35 44.82 44.18 44.38 2,015,516 +0.20(+0.44%)
Aug 20, 2018 43.98 44.35 43.82 44.18 1,884,340 +0.20(+0.47%)
Aug 17, 2018 43.83 44.18 43.39 43.97 1,614,295 -0.01(-0.02%)
Aug 16, 2018 43.21 44.23 43.20 43.98 1,860,666 +0.83(+1.93%)
Aug 15, 2018 43.27 43.57 42.97 43.15 2,509,820 -0.45(-1.03%)
Aug 14, 2018 42.97 43.69 42.84 43.60 3,166,831 +0.81(+1.90%)
Aug 13, 2018 43.18 43.35 42.76 42.78 1,756,499 -0.40(-0.92%)
Aug 10, 2018 42.79 43.41 42.73 43.18 2,197,691 -0.07(-0.17%)
Aug 09, 2018 43.57 43.78 43.21 43.26 959,045 -0.43(-0.99%)
Aug 08, 2018 43.43 43.83 43.17 43.69 1,891,578 +0.24(+0.56%)
Aug 07, 2018 43.40 44.01 43.33 43.44 2,211,447 +0.12(+0.28%)
Aug 06, 2018 43.34 43.61 42.95 43.32 2,196,013 -0.09(-0.21%)
Aug 03, 2018 43.56 43.82 43.17 43.41 2,215,999 -0.15(-0.35%)
Aug 02, 2018 42.83 43.83 42.58 43.57 3,908,092 +0.59(+1.36%)
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.