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 43.60 43.60 43.60 0 +0.10(+0.23%)
Aug 30, 2018 43.75 43.94 43.46 43.50 3,237,648 -0.42(-0.95%)
Aug 29, 2018 43.78 44.15 43.46 43.92 2,528,450 +0.13(+0.30%)
Aug 28, 2018 44.13 44.16 43.62 43.79 1,520,906 -0.12(-0.28%)
Aug 27, 2018 43.96 44.29 43.79 43.91 1,621,124 +0.20(+0.47%)
Aug 24, 2018 44.02 44.12 43.67 43.71 954,480 -0.13(-0.30%)
Aug 23, 2018 44.15 44.20 43.66 43.84 1,325,979 -0.40(-0.91%)
Aug 22, 2018 44.14 44.35 43.37 44.24 796,702 -0.12(-0.28%)
Aug 21, 2018 44.34 44.80 44.16 44.36 2,016,245 +0.20(+0.44%)
Aug 20, 2018 43.97 44.34 43.80 44.16 1,885,022 +0.20(+0.47%)
Aug 17, 2018 43.81 44.16 43.37 43.96 1,614,879 -0.01(-0.02%)
Aug 16, 2018 43.19 44.21 43.18 43.97 1,861,339 +0.83(+1.93%)
Aug 15, 2018 43.26 43.55 42.95 43.13 2,510,728 -0.45(-1.03%)
Aug 14, 2018 42.96 43.67 42.83 43.58 3,167,978 +0.81(+1.90%)
Aug 13, 2018 43.17 43.34 42.74 42.77 1,757,134 -0.40(-0.92%)
Aug 10, 2018 42.78 43.40 42.71 43.17 2,198,486 -0.07(-0.17%)
Aug 09, 2018 43.56 43.76 43.19 43.24 959,392 -0.43(-0.99%)
Aug 08, 2018 43.41 43.82 43.16 43.67 1,892,263 +0.24(+0.56%)
Aug 07, 2018 43.39 44.00 43.31 43.43 2,212,248 +0.12(+0.28%)
Aug 06, 2018 43.32 43.59 42.93 43.31 2,196,808 -0.09(-0.21%)
Aug 03, 2018 43.54 43.80 43.16 43.40 2,216,801 -0.15(-0.35%)
Aug 02, 2018 42.81 43.82 42.57 43.55 3,909,506 +0.59(+1.36%)
Aug 01, 2018 42.25 43.54 42.25 42.96 4,298,463 +0.90(+2.15%)
Jul 31, 2018 42.66 42.79 41.79 42.06 3,648,691 -0.55(-1.30%)
Jul 30, 2018 42.16 42.70 42.04 42.61 4,862,118 +0.57(+1.35%)
Jul 27, 2018 42.20 42.67 41.74 42.04 3,759,527 -0.01(-0.02%)
Jul 26, 2018 41.96 42.68 41.96 42.05 2,533,832 +0.14(+0.33%)
Jul 25, 2018 42.31 42.74 41.67 41.91 6,324,101 -0.59(-1.40%)
Jul 24, 2018 43.35 42.00 42.51 6,114,300 -1.26(-2.88%)
Jul 23, 2018 43.24 44.12 43.18 43.77 3,203,601 +0.64(+1.49%)
Jul 20, 2018 43.44 42.76 43.13 2,953,792 -0.15(-0.36%)
Jul 19, 2018 44.26 44.31 43.19 43.28 2,949,654 -0.76(-1.74%)
Jul 18, 2018 43.15 44.21 43.15 44.05 3,538,529 +0.88(+2.04%)
Jul 17, 2018 42.60 43.35 42.60 43.17 2,739,884 +0.55(+1.28%)
Jul 16, 2018 42.15 42.76 42.15 42.62 2,366,490 +0.51(+1.22%)
Jul 13, 2018 42.63 42.69 41.97 42.11 2,990,740 -0.64(-1.50%)
Jul 12, 2018 44.74 44.74 42.39 42.75 2,303,783 -0.47(-1.09%)
Jul 11, 2018 43.31 43.76 43.10 43.22 2,158,399 -0.24(-0.54%)
Jul 10, 2018 44.22 44.36 43.31 43.46 3,014,355 -0.41(-0.95%)
Jul 09, 2018 43.06 43.95 42.87 43.88 2,381,488 +1.10(+2.57%)
Jul 06, 2018 42.51 43.02 42.17 42.78 1,814,873 +0.16(+0.38%)
Jul 05, 2018 42.94 43.07 42.39 42.61 1,962,784 +0.04(+0.10%)
Jul 03, 2018 42.57 42.57 42.57 0 -0.51(-1.19%)
Jul 02, 2018 42.65 43.19 42.50 43.09 2,701,090 +0.22(+0.51%)
Jun 29, 2018 44.11 42.86 42.87 3,369,075 -0.39(-0.90%)
Jun 28, 2018 43.28 43.66 42.83 43.26 2,346,662 +0.10(+0.23%)
Jun 27, 2018 43.99 44.23 43.03 43.16 2,331,453 -0.80(-1.81%)
Jun 26, 2018 44.47 44.62 43.44 43.96 2,597,630 -0.49(-1.10%)
Jun 25, 2018 45.12 45.12 43.80 44.44 2,743,088 -0.72(-1.59%)
Jun 22, 2018 46.40 46.58 45.06 45.16 2,614,708 -0.81(-1.77%)
Jun 21, 2018 45.57 46.09 45.32 45.97 2,122,845 +0.28(+0.61%)
Jun 20, 2018 45.80 46.15 45.62 45.70 1,837,919 +0.22(+0.48%)
Jun 19, 2018 44.70 45.53 44.53 45.48 2,129,709 +0.24(+0.54%)
Jun 18, 2018 44.71 45.35 44.43 45.23 1,921,340 +0.26(+0.58%)
Jun 15, 2018 45.12 44.14 44.97 3,331,643 -0.14(-0.31%)
Jun 14, 2018 45.58 45.77 44.89 45.11 2,279,341 -0.45(-0.98%)
Jun 13, 2018 45.97 46.41 45.34 45.56 2,557,123 -0.28(-0.62%)
Jun 12, 2018 46.24 46.39 45.58 45.84 1,782,330 -0.18(-0.39%)
Jun 11, 2018 46.66 46.81 45.92 46.02 2,344,594 -0.50(-1.08%)
Jun 08, 2018 46.34 46.64 46.09 46.53 1,868,041 +0.19(+0.40%)
Jun 07, 2018 46.58 46.86 45.97 46.34 2,061,836 -0.15(-0.33%)
Jun 06, 2018 45.64 46.69 45.60 46.49 2,394,858 +1.11(+2.46%)
Jun 05, 2018 45.43 45.65 44.75 45.38 1,901,038 -0.25(-0.55%)
Jun 04, 2018 45.31 45.68 45.14 45.63 1,590,758 +0.35(+0.77%)
Jun 01, 2018 45.32 45.61 45.02 45.28 2,040,710 +0.69(+1.55%)
May 31, 2018 45.14 45.19 44.47 44.59 2,732,698 -0.59(-1.30%)
May 30, 2018 45.53 45.53 44.78 45.18 2,726,064 +0.50(+1.11%)
May 29, 2018 45.97 46.23 44.42 44.68 3,876,493 -1.73(-3.73%)
May 25, 2018 46.41 46.41 46.41 0 -0.66(-1.40%)
May 24, 2018 47.26 47.29 46.29 47.07 2,235,889 -0.12(-0.26%)
May 23, 2018 47.47 47.72 46.84 47.19 2,008,750 -0.43(-0.91%)
May 22, 2018 47.30 48.15 47.16 47.63 2,300,876 +0.47(+1.00%)
May 21, 2018 47.36 47.71 47.03 47.15 1,643,759 +0.15(+0.33%)
May 18, 2018 47.33 47.41 46.97 47.00 1,224,893 -0.43(-0.91%)
May 17, 2018 46.87 47.56 46.59 47.43 1,985,781 +0.44(+0.93%)
May 16, 2018 46.77 47.13 46.56 46.99 1,661,323 +0.14(+0.30%)
May 15, 2018 46.54 47.21 46.31 46.85 2,744,423 +0.18(+0.38%)
May 14, 2018 47.04 47.14 46.42 46.67 1,572,029 -0.16(-0.35%)
May 11, 2018 46.93 47.22 46.63 46.84 1,772,754 +0.02(+0.05%)
May 10, 2018 46.34 47.10 46.12 46.81 2,553,841 +0.41(+0.87%)
May 09, 2018 45.67 46.60 45.40 46.41 2,907,722 +1.08(+2.38%)
May 08, 2018 44.97 46.08 44.96 45.33 3,811,959 +0.36(+0.79%)
May 07, 2018 45.01 45.39 44.50 44.97 2,189,704 +0.04(+0.09%)
May 04, 2018 43.81 45.31 43.56 44.93 2,646,613 +0.82(+1.85%)
May 03, 2018 44.47 44.87 43.73 44.11 3,193,123 -0.60(-1.34%)
May 02, 2018 44.49 45.47 44.16 44.71 4,007,876 +0.11(+0.25%)
May 01, 2018 44.20 44.97 43.81 44.60 2,595,138 +0.24(+0.55%)
Apr 30, 2018 45.17 45.62 44.35 44.36 2,610,622 -0.69(-1.53%)
Apr 27, 2018 44.84 45.37 44.58 45.05 2,076,283 +0.43(+0.96%)
Apr 26, 2018 44.66 45.00 44.37 44.62 2,000,871 -0.15(-0.34%)
Apr 25, 2018 44.52 45.31 43.79 44.77 4,357,310 +0.14(+0.31%)
Apr 24, 2018 46.14 46.14 44.24 44.63 5,358,944 +0.67(+1.53%)
Apr 23, 2018 43.79 44.06 43.51 43.96 3,658,181 +0.37(+0.85%)
Apr 20, 2018 43.14 43.79 43.14 43.59 3,077,077 +0.48(+1.11%)
Apr 19, 2018 42.15 43.24 42.07 43.11 2,659,659 +0.92(+2.17%)
Apr 18, 2018 42.23 42.64 41.91 42.19 3,333,889 +0.13(+0.31%)
Apr 17, 2018 43.44 43.44 41.77 42.06 2,497,169 -1.13(-2.61%)
Apr 16, 2018 43.14 43.51 42.73 43.19 1,800,976 +0.37(+0.87%)
Apr 13, 2018 44.15 44.20 42.66 42.82 2,919,708 -1.04(-2.36%)
Apr 12, 2018 42.54 44.10 42.50 43.86 2,820,222 +1.61(+3.82%)
Apr 11, 2018 41.98 42.66 41.87 42.24 2,445,510 -0.21(-0.50%)
Apr 10, 2018 42.49 42.71 41.96 42.45 2,058,014 +0.62(+1.49%)
Apr 09, 2018 42.08 42.87 41.81 41.83 1,976,739 +0.15(+0.37%)
Apr 06, 2018 42.42 42.93 41.24 41.68 3,055,643 -1.17(-2.74%)
Apr 05, 2018 43.08 43.31 42.64 42.85 1,906,516 +0.03(+0.08%)
Apr 04, 2018 41.34 42.95 41.27 42.82 2,598,713 +0.74(+1.75%)
Apr 03, 2018 41.94 42.41 41.58 42.08 3,001,465 +0.46(+1.11%)
Apr 02, 2018 42.65 42.78 41.19 41.62 2,777,393 -1.10(-2.58%)
Mar 29, 2018 42.72 42.72 42.72 0 +0.45(+1.07%)
Mar 28, 2018 42.21 42.64 41.76 42.27 2,429,810 +0.12(+0.29%)
Mar 27, 2018 43.14 43.51 41.82 42.15 2,792,407 -0.99(-2.29%)
Mar 26, 2018 42.29 43.27 42.07 43.13 3,033,651 +1.63(+3.92%)
Mar 23, 2018 43.12 43.39 41.46 41.51 4,198,008 -1.49(-3.47%)
Mar 22, 2018 44.18 44.32 42.92 43.00 3,467,976 -1.64(-3.68%)
Mar 21, 2018 44.51 45.19 44.07 44.64 2,504,269 +0.24(+0.55%)
Mar 20, 2018 44.84 44.94 44.13 44.40 3,535,312 -0.15(-0.35%)
Mar 19, 2018 44.82 45.18 44.04 44.55 2,060,697 -0.43(-0.95%)
Mar 16, 2018 44.56 45.21 44.50 44.98 6,780,295 +0.62(+1.41%)
Mar 15, 2018 45.02 45.02 44.13 44.36 2,828,475 -0.02(-0.05%)
Mar 14, 2018 45.35 45.35 44.15 44.38 2,256,486 -0.79(-1.74%)
Mar 13, 2018 46.16 46.16 44.93 45.17 3,038,783 -0.67(-1.47%)
Mar 12, 2018 46.21 46.42 45.21 45.84 3,870,693 -0.37(-0.81%)
Mar 09, 2018 45.98 46.22 45.62 46.21 2,324,271 +0.76(+1.68%)
Mar 08, 2018 46.11 46.29 44.75 45.45 2,519,048 -0.67(-1.46%)
Mar 07, 2018 45.23 46.25 45.23 46.12 1,728,927 +0.32(+0.69%)
Mar 06, 2018 45.22 45.83 44.76 45.81 1,928,359 +0.67(+1.49%)
Mar 05, 2018 44.07 45.36 43.73 45.14 5,730,426 +0.73(+1.64%)
Mar 02, 2018 43.86 44.52 43.26 44.41 2,748,345 +0.35(+0.79%)
Mar 01, 2018 44.65 45.09 43.83 44.06 3,515,703 -0.48(-1.07%)
Feb 28, 2018 45.30 45.62 44.51 44.54 3,910,771 -0.62(-1.38%)
Feb 27, 2018 45.61 46.24 45.16 45.16 2,117,678 -0.45(-0.98%)
Feb 26, 2018 45.45 45.62 44.86 45.61 2,392,399 +0.49(+1.10%)
Feb 23, 2018 44.45 45.13 44.30 45.11 2,470,506 +0.78(+1.75%)
Feb 22, 2018 44.16 44.33 2,266,198 -0.92(-2.04%)
Feb 21, 2018 44.59 45.83 44.32 45.26 3,254,227 +0.72(+1.62%)
Feb 20, 2018 44.45 44.88 44.23 44.54 2,583,660 -0.08(-0.18%)
Feb 16, 2018 44.62 44.62 44.62 0 +0.24(+0.55%)
Feb 15, 2018 44.53 44.61 44.11 44.37 2,777,833 +0.21(+0.48%)
Feb 14, 2018 42.45 44.37 41.98 44.16 5,914,044 +2.23(+5.31%)
Feb 13, 2018 42.11 41.94 2,176,471 -0.08(-0.19%)
Feb 12, 2018 42.02 42.38 41.40 42.02 3,185,997 +0.34(+0.81%)
Feb 09, 2018 41.64 42.01 40.35 41.68 3,459,136 +0.75(+1.83%)
Feb 08, 2018 43.60 43.85 40.92 40.93 3,980,871 -2.67(-6.13%)
Feb 07, 2018 43.79 42.14 43.60 7,963,772 +1.21(+2.86%)
Feb 06, 2018 40.68 42.58 40.16 42.39 4,562,883 +0.30(+0.71%)
Feb 05, 2018 43.21 43.70 41.34 42.09 2,892,614 -1.61(-3.69%)
Feb 02, 2018 44.20 44.88 43.57 43.70 5,617,356 -0.67(-1.51%)
Feb 01, 2018 43.41 44.39 43.25 44.37 4,388,801 +0.77(+1.76%)
Jan 31, 2018 43.55 44.28 43.48 43.61 2,780,649 +0.08(+0.19%)
Jan 30, 2018 43.35 43.84 43.35 43.52 3,029,178 -0.21(-0.48%)
Jan 29, 2018 43.58 44.40 43.54 43.73 3,521,024 +0.14(+0.31%)
Jan 26, 2018 43.07 43.64 42.74 43.60 2,077,498 +0.81(+1.89%)
Jan 25, 2018 43.48 43.54 42.57 42.79 2,434,390 -0.58(-1.34%)
Jan 24, 2018 43.88 43.98 42.82 43.37 2,800,710 -0.35(-0.79%)
Jan 23, 2018 43.56 44.29 42.90 43.72 3,644,625 +0.01(+0.02%)
Jan 22, 2018 43.75 43.02 43.71 3,155,722 +0.35(+0.80%)
Jan 19, 2018 42.48 43.38 42.48 43.36 3,021,888 +0.70(+1.65%)
Jan 18, 2018 43.07 43.22 42.52 42.66 1,726,660 -0.37(-0.86%)
Jan 17, 2018 42.90 43.21 42.23 43.03 1,674,073 +0.34(+0.79%)
Jan 16, 2018 43.31 43.48 42.38 42.69 1,863,999 -0.31(-0.71%)
Jan 12, 2018 43.00 43.00 43.00 0 +0.14(+0.32%)
Jan 11, 2018 42.44 42.96 42.27 42.86 1,539,932 +0.61(+1.45%)
Jan 10, 2018 42.83 42.25 3,457,544 +0.44(+1.04%)
Jan 09, 2018 41.06 42.07 40.88 41.81 2,339,472 +0.96(+2.35%)
Jan 08, 2018 41.06 41.16 40.74 40.85 2,103,533 -0.20(-0.49%)
Jan 05, 2018 41.25 41.32 40.73 41.06 1,501,958 +0.02(+0.04%)
Jan 04, 2018 41.18 41.67 40.80 41.04 4,100,239 +0.17(+0.41%)
Jan 03, 2018 40.91 41.04 40.58 40.87 1,952,345 -0.05(-0.12%)
Jan 02, 2018 42.10 41.02 40.48 40.92 2,957,775 -0.10(-0.26%)
Dec 29, 2017 41.02 41.02 41.02 0 -0.41(-0.99%)
Dec 28, 2017 41.10 41.46 40.78 41.43 1,209,759 +0.51(+1.24%)
Dec 27, 2017 40.98 41.07 40.72 40.93 860,618 -0.12(-0.29%)
Dec 26, 2017 41.36 41.94 40.89 41.05 1,001,433 -0.38(-0.92%)
Dec 22, 2017 41.56 41.64 41.09 41.43 1,090,208 -0.10(-0.25%)
Dec 21, 2017 41.26 41.67 41.08 41.53 1,922,713 +0.59(+1.44%)
Dec 20, 2017 41.51 41.58 40.52 40.94 2,107,840 -0.13(-0.31%)
Dec 19, 2017 41.31 41.43 40.95 41.07 1,497,457 -0.07(-0.18%)
Dec 18, 2017 40.76 41.35 40.76 41.14 3,241,991 +0.78(+1.94%)
Dec 15, 2017 39.79 40.93 39.72 40.36 5,552,920 +0.64(+1.61%)
Dec 14, 2017 40.28 40.55 39.65 39.72 3,454,649 -0.44(-1.09%)
Dec 13, 2017 40.85 41.02 39.99 40.16 2,716,191 -0.56(-1.39%)
Dec 12, 2017 40.38 40.84 40.26 40.72 3,013,691 +0.42(+1.04%)
Dec 11, 2017 41.08 41.21 40.19 40.30 2,300,893 -0.80(-1.94%)
Dec 08, 2017 41.06 41.18 40.68 41.10 2,048,695 +0.37(+0.91%)
Dec 07, 2017 40.28 41.05 40.03 40.73 2,991,957 +0.44(+1.10%)
Dec 06, 2017 40.72 41.06 40.24 40.29 4,004,956 -0.77(-1.89%)
Dec 05, 2017 41.98 42.13 40.97 41.06 3,019,392 -0.69(-1.66%)
Dec 04, 2017 41.19 42.10 40.76 41.76 4,695,702 +1.34(+3.31%)
Dec 01, 2017 39.97 40.63 39.59 40.42 5,004,268 +0.43(+1.07%)
Nov 30, 2017 40.30 40.76 39.87 39.99 4,274,597 +0.05(+0.12%)
Nov 29, 2017 39.19 40.31 39.14 39.94 4,934,506 +1.13(+2.91%)
Nov 28, 2017 37.63 38.85 37.55 38.81 3,962,689 +1.35(+3.60%)
Nov 27, 2017 37.33 37.68 37.18 37.46 2,128,108 +0.06(+0.15%)
Nov 24, 2017 37.65 37.80 37.38 37.41 853,215 +0.00(+0.00%)
Nov 22, 2017 37.97 37.97 37.41 37.41 1,492,130 -0.44(-1.15%)
Nov 21, 2017 38.21 38.21 37.70 37.84 2,006,520 -0.17(-0.45%)
Nov 20, 2017 37.50 38.06 37.29 38.01 2,957,789 +0.65(+1.73%)
Nov 17, 2017 37.05 37.50 36.83 37.37 1,599,670 +0.15(+0.41%)
Nov 16, 2017 37.71 37.92 37.17 37.21 2,647,045 -0.31(-0.84%)
Nov 15, 2017 37.12 37.89 36.83 37.53 2,702,059 +0.01(+0.02%)
Nov 14, 2017 36.41 38.00 36.40 37.52 5,559,867 +0.98(+2.69%)
Nov 13, 2017 35.10 36.62 34.98 36.54 4,540,165 +1.21(+3.41%)
Nov 10, 2017 35.47 35.72 35.25 35.33 2,547,846 -0.03(-0.09%)
Nov 09, 2017 35.55 35.93 35.12 35.36 2,581,544 -0.46(-1.28%)
Nov 08, 2017 35.96 36.13 35.52 35.82 3,656,554 -0.27(-0.76%)
Nov 07, 2017 37.35 37.43 36.02 36.09 3,000,556 -1.26(-3.38%)
Nov 06, 2017 37.60 37.67 37.06 37.36 1,871,377 -0.29(-0.77%)
Nov 03, 2017 37.61 37.90 37.29 37.65 1,553,449 -0.03(-0.09%)
Nov 02, 2017 37.13 37.73 36.99 37.68 1,860,136 +0.51(+1.36%)
Nov 01, 2017 37.57 37.85 37.12 37.17 1,740,880 -0.19(-0.52%)
Oct 31, 2017 37.54 37.85 37.35 37.36 1,798,187 -0.27(-0.73%)
Oct 30, 2017 37.65 38.06 37.44 37.64 2,660,307 -0.25(-0.66%)
Oct 27, 2017 37.65 38.04 37.57 37.89 2,978,673 +0.14(+0.38%)
Oct 26, 2017 37.16 37.78 37.02 37.74 3,144,029 +0.76(+2.04%)
Oct 25, 2017 37.32 37.70 36.61 36.99 3,777,283 -0.29(-0.78%)
Oct 24, 2017 36.39 37.92 36.24 37.28 4,730,965 -0.03(-0.09%)
Oct 23, 2017 37.67 37.80 37.19 37.31 2,682,000 -0.30(-0.79%)
Oct 20, 2017 37.61 37.78 37.44 37.61 2,653,967 +0.57(+1.54%)
Oct 19, 2017 36.75 37.19 36.42 37.03 2,703,586 -0.10(-0.26%)
Oct 18, 2017 37.18 37.34 36.83 37.13 3,294,075 +0.14(+0.39%)
Oct 17, 2017 37.73 37.77 36.96 36.99 1,647,066 -0.64(-1.71%)
Oct 16, 2017 37.40 37.73 37.37 37.63 1,322,228 +0.15(+0.41%)
Oct 13, 2017 37.36 37.71 37.11 37.48 1,497,956 -0.10(-0.26%)
Oct 12, 2017 38.20 38.30 37.54 37.57 2,018,398 -0.45(-1.18%)
Oct 11, 2017 38.28 38.32 37.87 38.02 1,874,276 -0.35(-0.90%)
Oct 10, 2017 38.07 38.40 37.95 38.37 1,809,903 +0.30(+0.78%)
Oct 09, 2017 38.58 38.58 38.05 38.07 1,593,013 -0.43(-1.13%)
Oct 06, 2017 38.50 38.81 38.14 38.51 2,879,890 +0.18(+0.46%)
Oct 05, 2017 37.65 38.43 37.44 38.33 2,299,653 +0.78(+2.08%)
Oct 04, 2017 37.74 37.84 37.50 37.55 1,272,841 -0.19(-0.51%)
Oct 03, 2017 37.98 38.07 37.50 37.74 2,274,581 -0.28(-0.74%)
Oct 02, 2017 37.52 38.07 37.27 38.02 2,781,246 +0.08(+0.21%)
Sep 29, 2017 37.77 38.36 37.56 37.94 2,465,265 +0.19(+0.51%)
Sep 28, 2017 37.72 37.77 37.31 37.75 3,013,179 +0.28(+0.75%)
Sep 27, 2017 37.77 37.06 37.47 3,221,484 +0.60(+1.64%)
Sep 26, 2017 36.67 36.98 36.50 36.87 2,239,330 +0.31(+0.86%)
Sep 25, 2017 36.14 36.85 36.10 36.55 2,786,175 +0.27(+0.73%)
Sep 22, 2017 36.33 36.34 36.04 36.29 1,458,561 -0.19(-0.53%)
Sep 21, 2017 36.31 36.62 36.12 36.48 2,436,537 +0.20(+0.55%)
Sep 20, 2017 35.74 36.35 35.27 36.28 3,407,946 +0.56(+1.58%)
Sep 19, 2017 35.41 35.76 35.30 35.72 2,712,099 +0.36(+1.02%)
Sep 18, 2017 34.93 35.47 34.74 35.35 3,890,552 +0.55(+1.57%)
Sep 15, 2017 34.02 34.83 33.95 34.81 3,950,707 +0.50(+1.45%)
Sep 14, 2017 34.57 35.01 34.21 34.31 3,814,329 -0.31(-0.91%)
Sep 13, 2017 34.74 34.75 34.16 34.62 5,250,660 -0.23(-0.65%)
Sep 12, 2017 34.51 35.09 34.38 34.85 3,546,395 +0.48(+1.40%)
Sep 11, 2017 33.82 34.49 33.79 34.36 3,959,498 +0.88(+2.62%)
Sep 08, 2017 33.45 33.71 33.22 33.49 2,773,165 +0.25(+0.75%)
Sep 07, 2017 34.19 34.23 33.15 33.24 3,497,158 -1.03(-3.00%)
Sep 06, 2017 34.53 34.65 33.97 34.27 3,053,707 -0.12(-0.35%)
Sep 05, 2017 35.39 35.40 34.32 34.39 2,843,411 -1.25(-3.52%)
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.