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, 2004 47.14 47.59 47.09 47.43 363,971 +0.24(+0.50%)
Aug 30, 2004 47.33 47.69 47.16 47.20 344,275 -0.12(-0.26%)
Aug 27, 2004 46.99 47.55 46.97 47.32 287,947 +0.27(+0.58%)
Aug 26, 2004 46.94 47.20 46.91 47.04 572,349 -0.06(-0.13%)
Aug 25, 2004 46.59 47.15 46.51 47.10 527,180 +0.66(+1.43%)
Aug 24, 2004 46.65 46.80 46.25 46.44 482,012 -0.13(-0.28%)
Aug 23, 2004 46.84 46.84 46.49 46.57 269,958 -0.24(-0.52%)
Aug 20, 2004 46.11 46.82 46.11 46.82 797,402 +0.64(+1.39%)
Aug 19, 2004 46.33 46.36 46.05 46.18 754,203 +0.11(+0.23%)
Aug 18, 2004 45.57 46.20 45.49 46.07 667,543 +0.52(+1.14%)
Aug 17, 2004 45.32 45.69 45.32 45.55 736,346 +0.18(+0.39%)
Aug 16, 2004 45.12 45.57 44.88 45.38 847,428 +0.27(+0.61%)
Aug 13, 2004 44.90 45.31 44.68 45.10 1,478,338 +0.09(+0.20%)
Aug 12, 2004 44.68 45.03 44.67 45.01 1,541,757 +0.33(+0.73%)
Aug 11, 2004 44.76 44.80 44.54 44.68 1,731,884 -0.11(-0.24%)
Aug 10, 2004 44.65 44.90 44.58 44.79 1,416,494 +0.24(+0.53%)
Aug 09, 2004 44.69 44.92 44.48 44.55 557,249 -0.45(-1.00%)
Aug 06, 2004 45.76 45.79 44.95 45.00 1,340,601 -0.75(-1.65%)
Aug 05, 2004 46.50 46.50 45.70 45.76 704,833 -0.74(-1.59%)
Aug 04, 2004 46.29 46.62 46.07 46.50 416,229 -0.05(-0.11%)
Aug 03, 2004 46.65 46.73 46.34 46.55 616,991 -0.23(-0.49%)
Aug 02, 2004 46.19 46.79 45.81 46.78 792,149 +0.70(+1.52%)
Jul 30, 2004 46.15 46.29 45.95 46.08 522,453 -0.04(-0.08%)
Jul 29, 2004 45.63 46.23 45.44 46.11 859,376 +0.56(+1.24%)
Jul 28, 2004 45.83 46.22 45.42 45.55 992,386 -0.33(-0.71%)
Jul 27, 2004 45.06 46.06 44.87 45.88 1,316,442 +0.96(+2.14%)
Jul 26, 2004 45.92 45.93 44.80 44.92 1,609,247 -0.97(-2.11%)
Jul 23, 2004 46.91 47.05 45.81 45.89 1,087,975 -1.18(-2.51%)
Jul 22, 2004 47.54 47.59 45.56 47.07 2,456,675 -1.04(-2.17%)
Jul 21, 2004 48.90 49.03 48.06 48.11 759,192 -0.76(-1.56%)
Jul 20, 2004 48.21 48.99 47.84 48.87 1,611,742 +0.78(+1.62%)
Jul 19, 2004 47.88 48.38 47.68 48.09 1,096,247 +0.30(+0.64%)
Jul 16, 2004 47.84 48.09 47.74 47.79 514,181 -0.04(-0.08%)
Jul 15, 2004 47.46 47.94 47.42 47.83 434,612 +0.24(+0.51%)
Jul 14, 2004 47.75 48.12 47.39 47.58 487,921 -0.21(-0.43%)
Jul 13, 2004 47.62 47.79 47.36 47.79 570,510 +0.00(+0.00%)
Jul 12, 2004 47.14 47.79 46.99 47.79 487,133 +0.73(+1.55%)
Jul 09, 2004 47.14 47.36 47.01 47.06 335,084 -0.06(-0.13%)
Jul 08, 2004 47.14 47.49 47.07 47.12 439,076 +0.04(+0.08%)
Jul 07, 2004 46.76 47.24 46.75 47.08 247,374 +0.16(+0.34%)
Jul 06, 2004 47.02 47.17 46.78 46.92 564,208 -0.16(-0.34%)
Jul 02, 2004 46.53 47.23 46.52 47.08 323,398 +0.38(+0.82%)
Jul 01, 2004 46.97 47.10 46.37 46.70 397,716 -0.10(-0.21%)
Jun 30, 2004 46.85 47.04 46.37 46.80 426,471 +0.09(+0.20%)
Jun 29, 2004 46.84 47.07 46.57 46.71 491,203 -0.28(-0.60%)
Jun 28, 2004 46.75 47.14 46.71 46.99 654,938 +0.22(+0.47%)
Jun 25, 2004 46.78 46.97 46.48 46.77 590,468 -0.07(-0.15%)
Jun 24, 2004 46.88 47.11 46.80 46.84 620,931 -0.24(-0.52%)
Jun 23, 2004 46.89 47.20 46.44 47.08 602,679 +0.33(+0.70%)
Jun 22, 2004 46.22 46.87 46.15 46.75 528,362 +0.42(+0.90%)
Jun 21, 2004 46.23 46.44 46.15 46.34 673,058 +0.18(+0.40%)
Jun 18, 2004 46.21 46.44 45.99 46.15 515,626 +0.29(+0.63%)
Jun 17, 2004 45.82 45.96 45.61 45.86 259,191 +0.09(+0.20%)
Jun 16, 2004 45.89 46.02 45.50 45.77 633,667 -0.11(-0.23%)
Jun 15, 2004 46.24 46.56 45.88 45.88 481,487 -0.18(-0.38%)
Jun 14, 2004 46.75 46.76 46.00 46.05 369,486 -0.63(-1.35%)
Jun 10, 2004 46.65 46.84 46.43 46.69 329,570 +0.02(+0.03%)
Jun 09, 2004 47.18 47.20 46.51 46.67 382,616 -0.55(-1.16%)
Jun 08, 2004 47.03 47.25 46.92 47.22 321,823 +0.02(+0.03%)
Jun 07, 2004 46.82 47.22 46.50 47.20 401,261 +0.43(+0.93%)
Jun 04, 2004 46.59 46.98 46.59 46.77 582,328 +0.11(+0.24%)
Jun 03, 2004 46.50 46.74 46.26 46.66 798,321 +0.05(+0.10%)
Jun 02, 2004 46.33 46.69 46.01 46.61 900,212 +0.34(+0.74%)
Jun 01, 2004 46.56 46.68 46.15 46.27 895,616 -0.42(-0.90%)
May 28, 2004 46.41 46.69 46.15 46.69 578,782 +0.22(+0.48%)
May 27, 2004 46.34 46.74 46.15 46.47 552,916 -0.02(-0.05%)
May 26, 2004 45.73 46.77 45.62 46.49 1,007,749 +0.45(+0.98%)
May 25, 2004 45.54 46.04 45.29 46.04 736,083 +0.54(+1.19%)
May 24, 2004 45.96 46.05 45.41 45.50 633,536 -0.49(-1.06%)
May 21, 2004 45.85 46.00 45.41 45.99 1,013,657 +0.46(+1.02%)
May 20, 2004 45.35 45.54 45.17 45.52 1,124,346 +0.14(+0.30%)
May 19, 2004 44.96 45.96 44.96 45.38 1,436,058 +0.39(+0.86%)
May 18, 2004 44.52 45.09 44.52 45.00 957,066 +0.53(+1.18%)
May 17, 2004 44.44 44.58 44.03 44.47 857,932 -0.15(-0.34%)
May 14, 2004 43.81 44.85 43.67 44.62 1,453,916 +0.74(+1.68%)
May 13, 2004 43.33 44.26 43.10 43.88 943,148 +0.53(+1.23%)
May 12, 2004 43.06 43.43 42.46 43.35 693,804 +0.27(+0.64%)
May 11, 2004 42.36 43.24 42.22 43.08 739,366 +0.91(+2.15%)
May 10, 2004 42.57 42.66 41.67 42.17 744,093 -0.51(-1.20%)
May 07, 2004 43.36 43.79 42.66 42.68 649,686 -0.91(-2.08%)
May 06, 2004 44.04 44.16 43.30 43.59 474,922 -0.56(-1.28%)
May 05, 2004 43.95 44.52 43.85 44.15 727,023 +0.30(+0.69%)
May 04, 2004 43.39 44.17 43.18 43.85 569,197 +0.48(+1.11%)
May 03, 2004 42.98 43.38 42.95 43.37 540,311 +0.27(+0.62%)
Apr 30, 2004 42.58 43.67 42.58 43.10 899,686 +0.48(+1.13%)
Apr 29, 2004 42.70 43.60 42.28 42.62 724,922 -0.36(-0.83%)
Apr 28, 2004 43.42 43.50 42.89 42.98 759,455 -0.71(-1.62%)
Apr 27, 2004 43.68 44.52 43.58 43.69 670,169 -0.11(-0.26%)
Apr 26, 2004 43.96 44.13 43.59 43.80 527,312 -0.31(-0.71%)
Apr 23, 2004 43.21 44.13 43.11 44.11 752,627 +0.72(+1.65%)
Apr 22, 2004 42.82 43.54 42.72 43.40 555,804 +0.64(+1.50%)
Apr 21, 2004 41.87 43.37 41.55 42.76 1,400,213 +1.21(+2.91%)
Apr 20, 2004 41.72 42.39 41.46 41.55 654,807 -0.08(-0.20%)
Apr 19, 2004 41.74 41.77 41.19 41.63 706,409 +0.01(+0.02%)
Apr 16, 2004 41.67 42.12 41.60 41.62 1,005,779 -0.08(-0.18%)
Apr 15, 2004 42.00 42.26 41.57 41.70 1,192,098 -0.39(-0.92%)
Apr 14, 2004 42.69 42.78 41.72 42.09 1,130,779 -0.78(-1.83%)
Apr 13, 2004 43.97 44.06 42.84 42.87 783,615 -1.00(-2.27%)
Apr 12, 2004 43.73 44.04 43.54 43.87 421,482 +0.22(+0.51%)
Apr 08, 2004 44.02 44.11 43.47 43.65 488,840 -0.25(-0.57%)
Apr 07, 2004 43.61 44.04 43.55 43.90 504,465 +0.22(+0.51%)
Apr 06, 2004 43.25 43.75 43.10 43.68 394,958 +0.30(+0.70%)
Apr 05, 2004 43.40 43.53 42.78 43.37 834,035 +0.01(+0.02%)
Apr 02, 2004 43.94 44.20 43.14 43.37 1,026,394 -0.49(-1.11%)
Apr 01, 2004 43.12 44.04 43.07 43.85 702,207 +0.37(+0.84%)
Mar 31, 2004 43.29 43.57 43.12 43.49 965,075 +0.06(+0.14%)
Mar 30, 2004 43.35 43.49 43.30 43.43 274,816 +0.02(+0.04%)
Mar 29, 2004 43.05 43.60 43.03 43.41 344,407 +0.19(+0.44%)
Mar 26, 2004 43.30 43.46 43.08 43.22 377,495 -0.16(-0.37%)
Mar 25, 2004 43.13 43.49 42.86 43.38 780,332 +0.53(+1.24%)
Mar 24, 2004 43.08 43.11 42.60 42.85 978,731 -0.25(-0.58%)
Mar 23, 2004 43.32 43.54 43.05 43.10 607,144 -0.07(-0.16%)
Mar 22, 2004 43.97 43.97 43.12 43.17 662,291 -0.59(-1.34%)
Mar 19, 2004 44.35 44.51 43.69 43.75 528,099 -0.49(-1.10%)
Mar 18, 2004 43.98 44.52 43.88 44.24 508,667 +0.21(+0.47%)
Mar 17, 2004 44.01 44.84 43.73 44.04 864,235 +0.73(+1.69%)
Mar 16, 2004 43.01 43.54 42.85 43.30 679,623 +0.38(+0.89%)
Mar 15, 2004 43.49 43.57 42.76 42.92 479,911 -0.57(-1.31%)
Mar 12, 2004 43.33 43.69 43.27 43.49 635,899 -0.03(-0.07%)
Mar 11, 2004 44.04 44.43 43.42 43.53 665,180 -0.53(-1.21%)
Mar 10, 2004 44.59 44.76 44.06 44.06 387,080 -0.49(-1.11%)
Mar 09, 2004 45.01 45.06 44.35 44.55 765,364 -0.48(-1.07%)
Mar 08, 2004 44.90 45.18 44.86 45.03 438,814 -0.05(-0.12%)
Mar 05, 2004 44.82 45.24 44.74 45.09 811,582 +0.08(+0.19%)
Mar 04, 2004 44.58 45.10 44.42 45.00 582,590 +0.29(+0.65%)
Mar 03, 2004 44.27 44.71 44.11 44.71 603,467 +0.52(+1.17%)
Mar 02, 2004 44.24 45.13 44.20 44.20 931,724 -0.31(-0.70%)
Mar 01, 2004 44.52 44.93 44.37 44.51 422,007 +0.13(+0.29%)
Feb 27, 2004 44.22 44.90 44.19 44.38 952,208 +0.06(+0.14%)
Feb 26, 2004 43.84 44.46 43.72 44.32 639,444 +0.43(+0.97%)
Feb 25, 2004 44.04 44.07 43.58 43.89 546,876 +0.08(+0.19%)
Feb 24, 2004 43.96 44.21 43.52 43.81 949,450 -0.12(-0.28%)
Feb 23, 2004 44.61 44.62 43.81 43.93 1,042,150 -0.53(-1.20%)
Feb 20, 2004 44.39 44.91 44.27 44.46 989,629 +0.20(+0.45%)
Feb 19, 2004 44.56 44.74 44.23 44.26 1,124,608 -0.29(-0.65%)
Feb 18, 2004 44.73 44.91 44.38 44.55 534,533 -0.33(-0.73%)
Feb 17, 2004 44.61 44.92 44.38 44.88 674,502 +0.40(+0.89%)
Feb 13, 2004 44.95 45.16 44.47 44.48 589,418 -0.38(-0.85%)
Feb 12, 2004 44.71 44.90 44.46 44.87 377,364 +0.02(+0.05%)
Feb 11, 2004 44.05 44.96 43.98 44.84 569,197 +0.67(+1.52%)
Feb 10, 2004 44.62 44.63 43.91 44.17 1,345,460 -0.30(-0.68%)
Feb 09, 2004 44.68 45.08 44.38 44.48 792,937 -0.65(-1.43%)
Feb 06, 2004 44.42 45.26 44.34 45.12 603,599 +0.62(+1.39%)
Feb 05, 2004 44.81 44.84 44.40 44.51 756,960 -0.08(-0.17%)
Feb 04, 2004 44.46 44.78 44.27 44.58 757,223 +0.20(+0.45%)
Feb 03, 2004 44.78 44.97 44.26 44.39 1,098,479 -0.48(-1.07%)
Feb 02, 2004 44.72 45.06 44.64 44.87 1,011,294 +0.21(+0.46%)
Jan 30, 2004 44.93 45.27 44.66 44.66 671,613 -0.34(-0.74%)
Jan 29, 2004 45.71 45.71 44.40 45.00 1,264,446 -0.16(-0.35%)
Jan 28, 2004 46.40 46.40 45.01 45.16 1,272,586 -1.21(-2.61%)
Jan 27, 2004 46.64 46.97 46.29 46.37 839,418 -0.40(-0.85%)
Jan 26, 2004 46.38 46.91 46.02 46.76 1,046,483 +0.28(+0.61%)
Jan 23, 2004 46.01 46.48 45.92 46.48 929,755 +0.48(+1.04%)
Jan 22, 2004 46.91 46.95 45.94 46.00 890,495 -1.01(-2.14%)
Jan 21, 2004 46.55 47.01 46.36 47.01 959,954 +0.53(+1.15%)
Jan 20, 2004 45.75 46.56 45.72 46.47 1,285,848 +0.62(+1.35%)
Jan 16, 2004 45.31 45.86 45.21 45.86 654,938 +0.51(+1.13%)
Jan 15, 2004 45.00 45.64 44.71 45.35 750,940 +0.42(+0.93%)
Jan 14, 2004 44.88 45.00 44.68 44.93 601,513 +0.12(+0.27%)
Jan 13, 2004 45.38 45.39 44.36 44.80 827,201 -0.50(-1.09%)
Jan 12, 2004 45.73 45.86 45.16 45.30 599,960 -0.42(-0.92%)
Jan 09, 2004 46.09 46.28 45.72 45.72 560,609 -0.59(-1.27%)
Jan 08, 2004 46.14 46.35 45.82 46.31 654,204 +0.24(+0.53%)
Jan 07, 2004 45.54 46.29 45.54 46.06 990,876 -0.32(-0.69%)
Jan 06, 2004 45.74 46.39 45.67 46.38 803,704 +0.63(+1.38%)
Jan 05, 2004 45.90 45.99 45.56 45.75 785,584 -0.10(-0.22%)
Jan 02, 2004 46.80 46.80 45.64 45.85 607,669 -0.87(-1.86%)
Dec 31, 2003 46.81 46.81 46.21 46.72 566,571 -0.08(-0.16%)
Dec 30, 2003 46.69 46.80 46.58 46.79 387,301 +0.11(+0.23%)
Dec 29, 2003 46.64 46.72 46.42 46.69 617,328 +0.14(+0.29%)
Dec 26, 2003 46.62 46.63 46.51 46.55 86,581 -0.02(-0.05%)
Dec 24, 2003 46.60 46.60 46.40 46.57 247,190 -0.12(-0.26%)
Dec 23, 2003 46.66 46.89 46.27 46.69 705,568 +0.02(+0.05%)
Dec 22, 2003 46.80 46.94 46.46 46.67 357,114 -0.31(-0.66%)
Dec 19, 2003 47.10 47.26 46.66 46.98 741,434 -0.21(-0.44%)
Dec 18, 2003 47.17 47.26 46.97 47.19 312,852 +0.09(+0.19%)
Dec 17, 2003 47.26 47.27 46.94 47.10 433,793 -0.26(-0.55%)
Dec 16, 2003 46.89 47.36 46.66 47.36 462,062 +0.57(+1.22%)
Dec 15, 2003 47.17 47.71 46.78 46.78 569,831 -0.33(-0.70%)
Dec 12, 2003 47.03 47.20 46.93 47.11 394,941 -0.02(-0.03%)
Dec 11, 2003 46.50 47.15 46.49 47.13 651,655 +0.62(+1.33%)
Dec 10, 2003 46.69 46.82 46.31 46.51 461,436 -0.45(-0.96%)
Dec 09, 2003 47.18 47.30 46.72 46.96 534,185 -0.19(-0.40%)
Dec 08, 2003 46.66 47.27 46.58 47.15 746,334 +0.54(+1.16%)
Dec 05, 2003 47.07 47.05 46.51 46.61 329,467 -0.46(-0.97%)
Dec 04, 2003 47.17 47.33 46.76 47.07 425,534 -0.05(-0.11%)
Dec 03, 2003 47.10 47.36 46.76 47.12 684,278 -0.15(-0.32%)
Dec 02, 2003 47.55 47.55 47.03 47.27 601,709 -0.04(-0.08%)
Dec 01, 2003 47.07 47.38 46.98 47.31 389,676 +0.24(+0.50%)
Nov 28, 2003 47.14 47.39 46.97 47.07 178,896 +0.05(+0.11%)
Nov 26, 2003 46.57 47.09 46.47 47.02 708,735 +0.57(+1.23%)
Nov 25, 2003 46.23 46.66 46.08 46.45 633,101 +0.34(+0.73%)
Nov 24, 2003 46.33 46.66 45.95 46.11 957,777 -0.15(-0.33%)
Nov 21, 2003 46.43 46.83 46.16 46.27 813,722 -0.17(-0.36%)
Nov 20, 2003 46.51 47.10 45.92 46.43 1,077,368 -0.06(-0.13%)
Nov 19, 2003 46.83 47.17 46.26 46.50 890,388 -0.41(-0.88%)
Nov 18, 2003 47.71 47.87 46.80 46.91 472,323 -0.78(-1.64%)
Nov 17, 2003 47.98 48.09 47.40 47.69 571,540 -0.40(-0.84%)
Nov 14, 2003 48.36 48.42 47.86 48.09 588,048 +0.00(+0.00%)
Nov 13, 2003 48.13 48.30 47.87 48.09 454,882 -0.27(-0.55%)
Nov 12, 2003 48.16 48.53 47.98 48.36 768,141 +0.43(+0.89%)
Nov 11, 2003 47.75 48.02 47.50 47.94 901,064 +0.20(+0.41%)
Nov 10, 2003 48.07 48.14 47.34 47.74 511,332 -0.34(-0.70%)
Nov 07, 2003 48.06 48.64 47.97 48.07 858,769 -0.14(-0.28%)
Nov 06, 2003 47.33 48.21 47.13 48.21 874,141 +1.03(+2.18%)
Nov 05, 2003 47.26 47.39 46.91 47.18 655,651 -0.16(-0.34%)
Nov 04, 2003 47.42 47.64 47.29 47.34 455,711 +0.11(+0.24%)
Nov 03, 2003 46.50 47.46 46.50 47.23 592,377 +0.54(+1.16%)
Oct 31, 2003 46.21 46.69 46.18 46.69 626,472 +0.41(+0.89%)
Oct 30, 2003 46.21 46.41 46.16 46.28 439,394 +0.06(+0.13%)
Oct 29, 2003 45.70 46.27 45.66 46.21 603,178 +0.34(+0.73%)
Oct 28, 2003 45.12 45.99 44.96 45.88 577,341 +0.78(+1.74%)
Oct 27, 2003 44.75 45.44 44.74 45.09 699,975 +0.59(+1.32%)
Oct 24, 2003 44.31 44.53 43.94 44.51 316,833 +0.05(+0.12%)
Oct 23, 2003 44.23 44.53 43.83 44.45 499,344 +0.25(+0.57%)
Oct 22, 2003 44.41 44.47 43.95 44.20 601,760 -0.34(-0.75%)
Oct 21, 2003 44.58 44.59 44.28 44.54 879,232 +0.04(+0.09%)
Oct 20, 2003 44.82 44.96 44.11 44.50 1,053,068 -0.29(-0.65%)
Oct 17, 2003 45.99 45.99 44.56 44.79 1,147,217 -1.21(-2.63%)
Oct 16, 2003 45.63 46.16 45.24 46.00 570,865 +0.37(+0.82%)
Oct 15, 2003 45.89 46.11 45.40 45.63 347,888 -0.36(-0.78%)
Oct 14, 2003 46.19 46.22 45.87 45.99 494,760 -0.09(-0.20%)
Oct 13, 2003 45.49 46.40 45.44 46.08 607,460 +0.65(+1.43%)
Oct 10, 2003 45.34 45.70 45.28 45.43 681,675 +0.09(+0.20%)
Oct 09, 2003 45.20 45.70 45.03 45.34 934,035 +0.16(+0.35%)
Oct 08, 2003 44.93 45.26 44.52 45.18 685,555 +0.25(+0.56%)
Oct 07, 2003 44.42 44.93 44.24 44.93 567,217 +0.37(+0.84%)
Oct 06, 2003 44.01 44.55 43.99 44.55 400,930 +0.56(+1.28%)
Oct 03, 2003 44.03 44.56 43.92 43.99 661,336 -0.01(-0.02%)
Oct 02, 2003 43.65 44.01 43.30 44.00 596,902 +0.02(+0.05%)
Oct 01, 2003 42.68 44.00 42.61 43.97 776,099 +1.33(+3.13%)
Sep 30, 2003 42.76 43.14 42.50 42.64 671,293 -0.16(-0.37%)
Sep 29, 2003 42.26 42.80 42.10 42.80 539,138 +0.43(+1.02%)
Sep 26, 2003 42.41 42.78 41.99 42.37 385,396 -0.12(-0.29%)
Sep 25, 2003 42.94 43.05 42.40 42.49 380,466 -0.40(-0.94%)
Sep 24, 2003 43.65 43.50 42.65 42.89 581,179 -0.75(-1.73%)
Sep 23, 2003 43.47 43.65 43.17 43.65 362,349 +0.19(+0.44%)
Sep 22, 2003 43.81 43.83 42.98 43.46 440,551 -0.74(-1.67%)
Sep 19, 2003 43.84 44.28 43.53 44.20 1,216,995 +0.59(+1.36%)
Sep 18, 2003 42.97 43.74 42.95 43.60 416,153 +0.58(+1.35%)
Sep 17, 2003 42.87 43.05 42.54 43.02 483,857 +0.20(+0.46%)
Sep 16, 2003 42.46 43.00 42.38 42.82 471,835 +0.42(+0.99%)
Sep 15, 2003 42.88 42.89 42.35 42.41 321,166 -0.45(-1.05%)
Sep 12, 2003 42.49 42.95 42.25 42.86 448,530 +0.36(+0.84%)
Sep 11, 2003 42.84 43.01 42.50 42.50 614,759 -0.24(-0.57%)
Sep 10, 2003 43.53 43.53 42.66 42.74 590,468 -0.94(-2.16%)
Sep 09, 2003 43.27 43.77 43.26 43.69 680,805 +0.34(+0.77%)
Sep 08, 2003 42.86 43.46 42.86 43.35 329,176 +0.46(+1.07%)
Sep 05, 2003 43.24 43.38 42.73 42.89 568,016 -0.50(-1.14%)
Sep 04, 2003 43.01 43.50 43.01 43.39 531,645 +0.32(+0.74%)
Sep 03, 2003 43.05 43.25 42.84 43.07 739,103 +0.17(+0.39%)
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.