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, 2012 15.01 15.08 14.87 14.95 1,557,460 +0.04(+0.23%)
Aug 30, 2012 14.89 14.98 14.76 14.92 1,101,503 -0.07(-0.49%)
Aug 29, 2012 14.92 15.04 14.87 14.99 1,378,931 +0.19(+1.26%)
Aug 27, 2012 14.96 15.02 14.75 14.80 759,513 -0.06(-0.42%)
Aug 24, 2012 14.73 14.92 14.71 14.87 1,381,286 +0.10(+0.71%)
Aug 23, 2012 15.00 15.05 14.73 14.76 1,297,359 -0.25(-1.68%)
Aug 22, 2012 15.11 15.31 14.97 15.01 1,791,773 -0.12(-0.77%)
Aug 21, 2012 15.21 15.39 15.09 15.13 2,499,936 -0.01(-0.05%)
Aug 20, 2012 15.23 15.25 15.06 15.14 2,444,157 -0.16(-1.01%)
Aug 17, 2012 14.98 15.32 14.83 15.29 2,744,025 +0.36(+2.44%)
Aug 16, 2012 14.88 14.98 14.80 14.93 1,523,506 +0.05(+0.37%)
Aug 15, 2012 14.59 14.89 14.59 14.87 2,682,300 +0.27(+1.86%)
Aug 14, 2012 14.56 14.78 14.54 14.60 1,681,142 +0.06(+0.43%)
Aug 13, 2012 14.58 14.60 14.36 14.54 2,112,583 -0.11(-0.74%)
Aug 10, 2012 14.72 14.73 14.51 14.65 1,515,920 -0.13(-0.89%)
Aug 09, 2012 14.75 14.83 14.67 14.78 1,002,477 +0.01(+0.05%)
Aug 08, 2012 14.69 14.86 14.68 14.77 1,808,645 -0.02(-0.11%)
Aug 07, 2012 14.71 14.94 14.61 14.79 2,272,044 +0.18(+1.22%)
Aug 06, 2012 14.83 14.91 14.59 14.61 1,627,462 -0.09(-0.58%)
Aug 03, 2012 14.23 14.80 14.23 14.70 3,089,063 +0.68(+4.88%)
Aug 02, 2012 14.11 14.29 13.83 14.01 3,089,309 -0.18(-1.26%)
Aug 01, 2012 14.20 14.32 14.12 14.19 3,084,630 +0.06(+0.44%)
Jul 31, 2012 14.16 14.31 14.13 14.13 2,671,107 -0.08(-0.55%)
Jul 30, 2012 14.35 14.45 14.12 14.21 3,604,690 -0.14(-0.97%)
Jul 27, 2012 14.11 14.48 14.01 14.35 4,177,903 +0.31(+2.21%)
Jul 26, 2012 14.14 14.22 13.90 14.04 4,877,281 +0.16(+1.12%)
Jul 25, 2012 13.96 14.11 13.83 13.88 3,123,510 -0.06(-0.42%)
Jul 24, 2012 14.08 14.30 13.65 13.94 8,603,689 -0.48(-3.31%)
Jul 23, 2012 14.34 14.47 14.14 14.42 3,846,675 -0.12(-0.85%)
Jul 20, 2012 14.83 14.83 14.52 14.54 3,362,591 -0.40(-2.65%)
Jul 19, 2012 15.15 15.27 14.90 14.94 2,558,775 -0.16(-1.08%)
Jul 18, 2012 15.05 15.24 14.92 15.10 3,711,788 +0.02(+0.10%)
Jul 17, 2012 14.93 15.12 14.66 15.08 2,327,089 +0.29(+1.99%)
Jul 16, 2012 14.73 14.97 14.67 14.79 1,942,349 +0.02(+0.16%)
Jul 13, 2012 14.49 14.82 14.49 14.76 2,695,096 +0.29(+2.04%)
Jul 12, 2012 14.59 14.61 14.35 14.47 2,608,169 -0.23(-1.53%)
Jul 11, 2012 14.56 14.75 14.43 14.70 4,265,485 +0.12(+0.80%)
Jul 10, 2012 14.99 15.08 14.47 14.58 3,437,071 -0.25(-1.68%)
Jul 09, 2012 15.04 15.10 14.75 14.83 2,576,277 -0.23(-1.50%)
Jul 06, 2012 14.91 15.12 14.76 15.05 2,247,472 -0.02(-0.15%)
Jul 05, 2012 15.28 15.28 15.03 15.08 2,462,144 -0.22(-1.42%)
Jul 03, 2012 15.24 15.39 15.17 15.29 1,068,139 +0.05(+0.36%)
Jul 02, 2012 15.15 15.27 14.85 15.24 2,890,010 +0.16(+1.08%)
Jun 29, 2012 15.07 15.12 14.92 15.08 2,990,891 +0.33(+2.26%)
Jun 28, 2012 14.76 14.81 14.40 14.74 3,487,943 -0.16(-1.09%)
Jun 27, 2012 14.63 14.93 14.48 14.90 2,200,168 +0.32(+2.18%)
Jun 26, 2012 14.32 14.70 14.24 14.59 3,778,329 +0.26(+1.84%)
Jun 25, 2012 14.64 14.64 14.23 14.32 3,313,323 -0.53(-3.55%)
Jun 22, 2012 14.83 14.94 14.76 14.85 2,412,268 +0.12(+0.82%)
Jun 21, 2012 15.25 15.37 14.70 14.73 2,633,692 -0.50(-3.29%)
Jun 20, 2012 15.08 15.45 15.06 15.23 5,192,306 +0.12(+0.77%)
Jun 19, 2012 14.76 15.22 14.75 15.11 5,304,448 +0.49(+3.34%)
Jun 18, 2012 14.42 14.66 14.30 14.63 3,133,845 +0.11(+0.75%)
Jun 15, 2012 14.24 14.58 14.14 14.52 3,916,275 +0.26(+1.85%)
Jun 14, 2012 13.93 14.28 13.88 14.25 2,653,893 +0.35(+2.51%)
Jun 13, 2012 13.92 14.20 13.80 13.90 2,488,957 -0.12(-0.89%)
Jun 12, 2012 13.80 14.03 13.55 14.03 3,114,910 +0.27(+1.98%)
Jun 11, 2012 14.43 14.49 13.72 13.76 3,599,217 -0.53(-3.70%)
Jun 08, 2012 14.15 14.33 13.90 14.28 2,870,067 +0.07(+0.49%)
Jun 07, 2012 14.45 14.61 14.14 14.21 3,383,563 -0.03(-0.19%)
Jun 06, 2012 14.00 14.28 13.90 14.24 4,770,560 +0.42(+3.00%)
Jun 05, 2012 13.92 14.11 13.74 13.83 5,778,148 +0.16(+1.14%)
Jun 04, 2012 13.90 14.18 13.58 13.67 5,499,307 -0.47(-3.35%)
Jun 01, 2012 14.45 14.48 13.96 14.14 5,668,338 -0.63(-4.26%)
May 31, 2012 14.53 14.98 14.35 14.77 4,159,048 +0.23(+1.55%)
May 30, 2012 14.66 14.71 14.38 14.55 2,946,375 -0.35(-2.34%)
May 29, 2012 14.75 14.91 14.63 14.90 2,637,056 +0.25(+1.70%)
May 25, 2012 14.61 14.82 14.54 14.65 2,342,886 +0.05(+0.37%)
May 24, 2012 14.85 14.87 14.42 14.59 4,621,295 -0.25(-1.67%)
May 23, 2012 14.37 14.88 14.30 14.84 4,078,689 +0.28(+1.92%)
May 22, 2012 14.41 14.77 14.39 14.56 3,161,838 +0.14(+0.97%)
May 21, 2012 14.19 14.61 14.02 14.42 2,359,165 +0.25(+1.75%)
May 18, 2012 14.33 14.54 14.11 14.18 2,649,549 -0.12(-0.87%)
May 17, 2012 14.65 14.65 14.30 14.30 3,771,116 -0.29(-2.02%)
May 16, 2012 14.87 15.04 14.59 14.59 2,860,338 -0.21(-1.42%)
May 15, 2012 15.11 15.22 14.72 14.80 4,240,673 -0.32(-2.10%)
May 14, 2012 15.33 15.53 15.08 15.12 3,753,300 -0.49(-3.13%)
May 11, 2012 15.35 15.65 15.08 15.61 3,143,239 +0.18(+1.16%)
May 10, 2012 15.52 15.69 15.39 15.43 2,058,166 +0.07(+0.45%)
May 09, 2012 15.39 15.43 15.06 15.36 3,205,562 -0.22(-1.44%)
May 08, 2012 15.49 15.63 15.35 15.59 3,050,840 +0.00(+0.00%)
May 07, 2012 15.27 15.66 15.25 15.59 2,800,593 +0.25(+1.62%)
May 04, 2012 15.49 15.49 15.13 15.34 4,010,453 -0.21(-1.35%)
May 03, 2012 15.85 15.97 15.44 15.55 3,416,617 -0.28(-1.76%)
May 02, 2012 15.90 16.01 15.71 15.83 2,721,704 -0.20(-1.26%)
May 01, 2012 15.76 16.30 15.70 16.03 4,016,766 +0.21(+1.32%)
Apr 30, 2012 16.03 16.08 15.73 15.82 3,144,364 -0.20(-1.26%)
Apr 27, 2012 15.97 16.08 15.73 16.02 2,731,774 +0.18(+1.13%)
Apr 26, 2012 15.62 15.94 15.52 15.84 4,518,027 +0.18(+1.14%)
Apr 25, 2012 15.72 15.73 15.44 15.66 6,142,668 +0.10(+0.65%)
Apr 24, 2012 15.18 15.70 15.14 15.56 10,439,739 -0.58(-3.58%)
Apr 23, 2012 15.73 16.22 15.63 16.14 4,625,142 +0.21(+1.29%)
Apr 20, 2012 16.39 16.46 15.91 15.94 4,240,975 -0.30(-1.86%)
Apr 19, 2012 16.46 16.58 16.14 16.24 4,823,667 -0.19(-1.13%)
Apr 18, 2012 16.29 16.64 16.28 16.43 3,617,057 +0.00(+0.00%)
Apr 17, 2012 16.29 16.64 16.24 16.43 3,947,828 +0.29(+1.80%)
Apr 16, 2012 16.06 16.32 15.90 16.13 3,369,879 +0.21(+1.29%)
Apr 13, 2012 16.26 16.35 15.84 15.93 5,785,502 -0.47(-2.86%)
Apr 12, 2012 16.27 16.48 16.14 16.40 2,369,150 +0.23(+1.42%)
Apr 11, 2012 15.91 16.29 15.81 16.17 4,142,278 +0.43(+2.76%)
Apr 10, 2012 15.97 16.07 15.42 15.73 6,145,425 -0.25(-1.55%)
Apr 09, 2012 16.00 16.11 15.85 15.98 3,179,670 -0.37(-2.28%)
Apr 05, 2012 16.32 16.50 16.22 16.36 3,339,209 +0.00(+0.00%)
Apr 04, 2012 16.46 16.62 16.19 16.36 5,100,211 -0.33(-2.00%)
Apr 03, 2012 16.56 16.70 16.35 16.69 4,836,618 +0.06(+0.37%)
Apr 02, 2012 16.60 16.72 16.29 16.63 3,693,890 -0.02(-0.14%)
Mar 30, 2012 16.86 16.98 16.46 16.65 2,784,494 -0.15(-0.88%)
Mar 29, 2012 16.75 16.88 16.43 16.80 3,126,640 -0.12(-0.69%)
Mar 28, 2012 16.82 17.08 16.65 16.91 4,443,791 +0.11(+0.65%)
Mar 27, 2012 17.05 17.14 16.79 16.81 3,954,955 -0.24(-1.41%)
Mar 26, 2012 17.09 17.19 16.89 17.05 4,064,830 +0.19(+1.10%)
Mar 23, 2012 16.63 16.91 16.36 16.86 4,617,110 +0.19(+1.16%)
Mar 22, 2012 16.98 17.01 16.60 16.67 4,712,988 -0.46(-2.67%)
Mar 21, 2012 17.22 17.43 16.97 17.12 3,960,423 -0.10(-0.59%)
Mar 20, 2012 17.11 17.38 16.88 17.22 6,061,910 -0.34(-1.94%)
Mar 19, 2012 17.27 17.70 17.22 17.57 4,032,144 +0.28(+1.62%)
Mar 16, 2012 17.36 17.54 17.14 17.29 5,624,793 +0.12(+0.68%)
Mar 15, 2012 16.81 17.45 16.69 17.17 7,101,834 +0.43(+2.55%)
Mar 14, 2012 16.31 16.93 15.91 16.74 16,905,966 +1.59(+10.50%)
Mar 13, 2012 14.67 15.35 14.63 15.15 7,928,437 +0.64(+4.38%)
Mar 12, 2012 14.73 14.79 14.42 14.52 2,722,717 -0.22(-1.47%)
Mar 09, 2012 14.54 14.90 14.42 14.73 3,429,819 +0.23(+1.60%)
Mar 08, 2012 14.37 14.53 14.23 14.50 2,778,807 +0.28(+1.96%)
Mar 07, 2012 14.23 14.47 14.14 14.22 4,432,028 +0.29(+2.12%)
Mar 06, 2012 14.24 14.24 13.77 13.93 3,544,354 -0.47(-3.24%)
Mar 05, 2012 14.55 14.65 14.25 14.39 2,788,199 -0.24(-1.64%)
Mar 02, 2012 14.70 14.74 14.54 14.63 2,300,317 -0.10(-0.68%)
Mar 01, 2012 14.80 15.01 14.65 14.73 3,420,276 -0.01(-0.05%)
Feb 29, 2012 14.94 15.14 14.64 14.74 3,439,282 -0.17(-1.14%)
Feb 28, 2012 14.83 15.10 14.62 14.91 3,503,223 +0.12(+0.79%)
Feb 27, 2012 14.56 14.83 14.51 14.80 3,803,082 +0.05(+0.37%)
Feb 24, 2012 14.69 14.79 14.59 14.74 3,131,886 +0.07(+0.48%)
Feb 23, 2012 14.61 14.78 14.49 14.67 2,937,579 +0.09(+0.64%)
Feb 22, 2012 15.12 15.15 14.49 14.58 4,728,997 -0.55(-3.64%)
Feb 21, 2012 15.50 15.50 15.01 15.13 5,015,348 -0.27(-1.76%)
Feb 17, 2012 14.96 15.59 14.91 15.40 10,164,289 +0.54(+3.65%)
Feb 16, 2012 14.36 14.98 14.32 14.86 5,413,849 +0.50(+3.51%)
Feb 15, 2012 14.32 14.58 14.31 14.35 4,385,628 +0.07(+0.49%)
Feb 14, 2012 14.28 14.34 14.11 14.28 3,903,110 -0.10(-0.70%)
Feb 13, 2012 14.42 14.52 14.26 14.38 2,902,482 +0.14(+0.98%)
Feb 10, 2012 14.13 14.31 14.01 14.25 3,031,541 -0.11(-0.76%)
Feb 09, 2012 14.46 14.56 14.24 14.35 4,175,277 -0.05(-0.32%)
Feb 08, 2012 14.21 14.47 14.16 14.40 3,603,622 +0.17(+1.20%)
Feb 07, 2012 14.01 14.32 13.90 14.23 4,658,082 +0.22(+1.55%)
Feb 06, 2012 13.92 14.11 13.87 14.01 3,655,379 +0.03(+0.22%)
Feb 03, 2012 13.65 14.07 13.57 13.98 8,531,462 +0.56(+4.16%)
Feb 02, 2012 13.25 13.48 13.03 13.42 4,696,054 +0.22(+1.70%)
Feb 01, 2012 13.18 13.35 13.13 13.20 6,025,380 +0.15(+1.13%)
Jan 31, 2012 13.07 13.13 12.87 13.05 4,533,806 +0.09(+0.72%)
Jan 30, 2012 12.97 13.07 12.80 12.96 4,220,127 -0.14(-1.07%)
Jan 27, 2012 12.77 13.17 12.72 13.10 4,039,431 +0.24(+1.87%)
Jan 26, 2012 13.66 13.72 12.72 12.86 11,550,256 -0.73(-5.37%)
Jan 25, 2012 13.24 13.69 13.18 13.59 6,713,882 +0.29(+2.16%)
Jan 24, 2012 13.26 13.61 12.95 13.30 12,965,285 -1.09(-7.55%)
Jan 23, 2012 14.62 14.75 14.32 14.38 4,307,910 -0.23(-1.59%)
Jan 20, 2012 14.45 14.66 14.33 14.62 3,902,255 +0.12(+0.80%)
Jan 19, 2012 14.73 14.73 14.39 14.50 4,039,942 -0.07(-0.48%)
Jan 18, 2012 14.23 14.73 14.07 14.57 3,953,396 +0.30(+2.12%)
Jan 17, 2012 14.46 14.62 14.19 14.27 3,282,524 -0.08(-0.54%)
Jan 13, 2012 14.24 14.39 13.99 14.35 2,972,586 -0.12(-0.80%)
Jan 12, 2012 14.35 14.49 14.06 14.46 4,941,735 +0.12(+0.81%)
Jan 11, 2012 14.07 14.35 13.90 14.35 4,013,688 +0.26(+1.82%)
Jan 10, 2012 14.11 14.28 13.97 14.09 4,410,815 +0.22(+1.62%)
Jan 09, 2012 13.73 13.94 13.69 13.87 2,680,750 +0.19(+1.36%)
Jan 06, 2012 13.71 13.79 13.36 13.68 3,861,886 +0.02(+0.11%)
Jan 05, 2012 13.20 13.87 13.07 13.66 6,403,318 +0.37(+2.80%)
Jan 04, 2012 12.93 13.36 12.83 13.29 4,486,003 +0.67(+5.28%)
Dec 30, 2011 12.78 12.74 12.61 12.62 1,429,312 -0.16(-1.21%)
Dec 29, 2011 12.51 12.82 12.51 12.78 2,028,627 +0.30(+2.42%)
Dec 28, 2011 12.72 12.75 12.42 12.48 2,884,512 -0.24(-1.89%)
Dec 27, 2011 12.69 12.82 12.56 12.72 2,454,511 +0.05(+0.43%)
Dec 23, 2011 12.61 12.75 12.41 12.66 2,063,113 +0.56(+4.61%)
Dec 21, 2011 11.90 12.12 11.75 12.11 2,977,258 +0.20(+1.69%)
Dec 20, 2011 11.62 12.03 11.57 11.90 4,730,656 +0.56(+4.92%)
Dec 19, 2011 11.71 11.83 11.26 11.35 4,017,925 -0.34(-2.92%)
Dec 16, 2011 11.65 11.96 11.59 11.69 7,863,640 +0.12(+1.07%)
Dec 15, 2011 11.61 11.71 11.35 11.56 6,948,018 +0.02(+0.20%)
Dec 14, 2011 11.59 11.83 11.48 11.54 5,489,209 -0.12(-1.06%)
Dec 13, 2011 11.94 12.03 11.57 11.66 5,434,148 -0.16(-1.38%)
Dec 12, 2011 11.84 11.89 11.61 11.83 4,222,351 -0.19(-1.61%)
Dec 09, 2011 11.94 12.27 11.89 12.02 5,182,153 +0.19(+1.64%)
Dec 08, 2011 12.31 12.33 11.79 11.83 5,920,143 -0.57(-4.57%)
Dec 07, 2011 12.56 12.61 12.25 12.39 8,313,521 -0.26(-2.08%)
Dec 06, 2011 13.01 13.01 12.63 12.66 5,946,679 -0.40(-3.09%)
Dec 05, 2011 12.88 13.17 12.79 13.06 4,463,915 +0.49(+3.89%)
Dec 02, 2011 12.41 12.81 12.39 12.57 3,488,524 +0.24(+1.95%)
Dec 01, 2011 12.44 12.48 12.07 12.33 2,907,503 -0.15(-1.18%)
Nov 30, 2011 12.17 12.51 11.97 12.48 5,488,657 +0.85(+7.27%)
Nov 29, 2011 11.56 11.79 11.36 11.63 3,845,598 -0.06(-0.53%)
Nov 28, 2011 11.86 11.93 11.51 11.69 2,899,896 +0.26(+2.31%)
Nov 25, 2011 11.38 11.66 11.35 11.43 961,426 +0.03(+0.27%)
Nov 23, 2011 11.73 11.76 11.40 11.40 3,893,814 -0.50(-4.17%)
Nov 22, 2011 12.10 12.19 11.73 11.90 5,369,638 -0.31(-2.54%)
Nov 21, 2011 12.24 12.38 11.99 12.21 4,948,032 -0.40(-3.20%)
Nov 18, 2011 12.70 12.74 12.40 12.61 4,127,428 +0.05(+0.43%)
Nov 17, 2011 12.97 13.06 12.48 12.55 4,930,530 -0.35(-2.70%)
Nov 16, 2011 12.77 13.49 12.63 12.90 6,506,634 -0.05(-0.42%)
Nov 15, 2011 12.68 13.00 12.53 12.96 3,323,181 +0.24(+1.89%)
Nov 14, 2011 12.95 13.10 12.60 12.72 3,603,117 -0.33(-2.50%)
Nov 11, 2011 12.87 13.27 12.86 13.04 3,205,995 +0.43(+3.44%)
Nov 10, 2011 12.93 13.07 12.52 12.61 4,707,471 -0.12(-0.91%)
Nov 09, 2011 13.13 13.24 12.69 12.73 4,064,627 -0.88(-6.44%)
Nov 08, 2011 13.38 13.66 13.18 13.60 2,941,538 +0.29(+2.15%)
Nov 07, 2011 13.18 13.37 12.96 13.31 2,667,493 +0.09(+0.70%)
Nov 04, 2011 13.28 13.38 13.01 13.22 3,927,204 -0.27(-2.01%)
Nov 03, 2011 13.42 13.62 12.93 13.49 5,415,540 +0.28(+2.11%)
Nov 02, 2011 13.23 13.46 13.06 13.21 4,296,531 +0.29(+2.28%)
Nov 01, 2011 12.93 13.32 12.62 12.92 7,089,627 -0.53(-3.97%)
Oct 31, 2011 13.91 13.94 13.45 13.45 6,017,802 -0.68(-4.82%)
Oct 28, 2011 14.14 14.21 13.76 14.14 4,249,520 -0.04(-0.27%)
Oct 27, 2011 13.80 14.35 13.59 14.17 9,192,335 +1.06(+8.10%)
Oct 26, 2011 13.15 13.34 12.72 13.11 7,701,824 +0.15(+1.20%)
Oct 25, 2011 13.53 13.53 12.79 12.96 6,875,019 -0.98(-7.01%)
Oct 24, 2011 13.18 14.00 13.13 13.93 6,600,819 +0.78(+5.89%)
Oct 21, 2011 12.98 13.31 12.69 13.16 9,262,310 +0.30(+2.35%)
Oct 20, 2011 12.73 13.01 12.45 12.86 5,768,505 +0.13(+1.04%)
Oct 19, 2011 13.12 13.43 12.70 12.73 7,220,836 -0.45(-3.41%)
Oct 18, 2011 12.41 13.28 12.36 13.18 5,851,462 +0.86(+6.99%)
Oct 17, 2011 12.86 12.86 12.27 12.31 3,386,893 -0.64(-4.91%)
Oct 14, 2011 13.32 13.38 12.63 12.95 4,813,680 -0.10(-0.77%)
Oct 13, 2011 13.31 13.31 12.51 13.05 5,234,950 -0.43(-3.16%)
Oct 12, 2011 13.04 13.83 12.99 13.48 6,565,205 +0.58(+4.51%)
Oct 11, 2011 12.38 12.96 12.23 12.90 5,857,031 +0.38(+3.03%)
Oct 10, 2011 12.19 12.52 12.15 12.52 4,509,275 +0.56(+4.67%)
Oct 07, 2011 12.36 12.36 11.61 11.96 7,540,813 -0.35(-2.83%)
Oct 06, 2011 12.05 12.32 11.15 12.31 7,747,176 +0.84(+7.37%)
Oct 05, 2011 11.34 11.53 11.02 11.46 4,935,701 +0.04(+0.34%)
Oct 04, 2011 10.49 11.43 10.21 11.42 7,133,995 +0.82(+7.75%)
Oct 03, 2011 11.07 11.43 10.60 10.60 6,808,918 -0.31(-2.84%)
Sep 30, 2011 11.45 11.50 10.90 10.91 6,969,726 -0.75(-6.45%)
Sep 29, 2011 11.75 11.97 11.35 11.66 5,442,565 +0.23(+2.03%)
Sep 28, 2011 12.14 12.14 11.42 11.43 5,336,424 -0.68(-5.63%)
Sep 27, 2011 12.53 12.74 11.97 12.11 5,494,342 -0.14(-1.14%)
Sep 26, 2011 11.64 12.26 11.58 12.25 4,408,636 +0.76(+6.61%)
Sep 23, 2011 11.38 11.76 11.31 11.49 4,400,654 +0.07(+0.61%)
Sep 22, 2011 11.57 11.69 11.20 11.42 7,013,680 -0.48(-4.04%)
Sep 21, 2011 12.68 12.72 11.83 11.90 5,178,392 -0.79(-6.23%)
Sep 20, 2011 12.80 12.97 12.66 12.69 3,073,514 -0.02(-0.12%)
Sep 19, 2011 13.16 13.31 12.59 12.71 4,185,579 -0.71(-5.31%)
Sep 16, 2011 13.55 13.55 12.99 13.42 4,884,846 -0.12(-0.86%)
Sep 15, 2011 13.28 13.54 13.03 13.54 3,710,427 +0.43(+3.31%)
Sep 14, 2011 12.97 13.31 12.58 13.11 3,926,821 +0.22(+1.75%)
Sep 13, 2011 12.75 13.14 12.62 12.88 3,863,920 +0.18(+1.40%)
Sep 12, 2011 12.02 12.86 12.01 12.70 4,659,998 +0.20(+1.61%)
Sep 09, 2011 12.69 12.93 12.45 12.50 6,037,699 -0.40(-3.12%)
Sep 08, 2011 12.95 13.18 12.75 12.90 5,298,098 -0.21(-1.62%)
Sep 07, 2011 12.59 13.26 12.53 13.12 3,817,334 +0.72(+5.85%)
Sep 06, 2011 11.94 12.40 11.90 12.39 5,183,103 -0.15(-1.17%)
Sep 02, 2011 12.62 12.83 12.42 12.54 4,997,124 -0.38(-2.94%)
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.