Zions Bancorp (NQ: ZION )

41.76 +0.49 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.34 24.39 24.04 24.07 2,833,536 -0.20(-0.82%)
May 28, 2015 24.26 24.41 24.15 24.26 1,723,152 -0.12(-0.48%)
May 27, 2015 24.15 24.41 24.06 24.38 1,720,866 +0.25(+1.04%)
May 26, 2015 24.06 24.26 24.00 24.13 1,975,011 -0.05(-0.21%)
May 22, 2015 24.25 24.18 24.18 24.18 1,313,013 -0.06(-0.24%)
May 21, 2015 23.84 24.33 23.75 24.24 1,477,595 -0.02(-0.07%)
May 20, 2015 24.50 24.51 24.21 24.26 1,411,956 -0.27(-1.09%)
May 19, 2015 24.41 24.60 24.28 24.52 2,213,526 +0.22(+0.89%)
May 18, 2015 23.97 24.38 23.93 24.31 1,548,467 +0.36(+1.50%)
May 15, 2015 24.48 24.48 23.83 23.95 1,711,084 -0.35(-1.44%)
May 14, 2015 24.42 24.42 24.09 24.30 2,107,745 +0.02(+0.07%)
May 13, 2015 24.07 24.31 23.90 24.28 1,838,673 +0.20(+0.83%)
May 12, 2015 23.87 24.16 23.76 24.08 1,849,232 +0.15(+0.63%)
May 11, 2015 23.91 24.05 23.82 23.93 1,733,755 +0.00(+0.00%)
May 08, 2015 23.92 24.01 23.69 23.93 2,289,337 +0.12(+0.49%)
May 07, 2015 23.87 23.96 23.66 23.82 4,246,694 -0.17(-0.69%)
May 06, 2015 23.96 24.05 23.78 23.98 2,338,940 +0.12(+0.49%)
May 05, 2015 23.93 24.24 23.83 23.86 2,441,252 -0.09(-0.38%)
May 04, 2015 23.66 23.98 23.57 23.96 2,196,623 +0.36(+1.52%)
May 01, 2015 23.77 23.85 23.50 23.60 2,262,634 -0.01(-0.05%)
Apr 30, 2015 23.47 23.87 23.10 23.61 3,302,960 +0.04(+0.16%)
Apr 29, 2015 23.14 23.71 23.10 23.57 3,188,459 +0.34(+1.47%)
Apr 28, 2015 22.96 23.29 22.68 23.23 1,717,130 +0.33(+1.44%)
Apr 27, 2015 23.10 23.31 22.77 22.90 2,271,267 -0.10(-0.45%)
Apr 24, 2015 23.04 23.12 22.84 23.01 1,737,028 -0.08(-0.32%)
Apr 23, 2015 23.10 23.27 22.94 23.08 1,814,524 -0.16(-0.68%)
Apr 22, 2015 23.12 23.41 22.75 23.24 3,203,891 +0.56(+2.48%)
Apr 21, 2015 22.73 23.02 22.45 22.68 3,064,734 -0.20(-0.89%)
Apr 20, 2015 22.91 23.00 22.66 22.88 3,278,721 +0.06(+0.26%)
Apr 17, 2015 22.99 23.20 22.75 22.82 2,177,827 -0.32(-1.40%)
Apr 16, 2015 23.24 23.32 22.93 23.15 1,726,132 -0.12(-0.50%)
Apr 15, 2015 22.83 23.42 22.70 23.27 2,432,866 +0.40(+1.75%)
Apr 14, 2015 22.96 23.06 22.72 22.86 1,565,245 -0.18(-0.76%)
Apr 13, 2015 22.79 23.16 22.74 23.04 1,873,258 +0.27(+1.17%)
Apr 10, 2015 22.93 23.03 22.65 22.77 1,332,093 -0.17(-0.74%)
Apr 09, 2015 22.69 22.99 22.55 22.94 2,412,108 +0.22(+0.97%)
Apr 08, 2015 22.68 22.85 22.47 22.72 2,603,426 +0.05(+0.22%)
Apr 07, 2015 22.33 22.79 22.32 22.67 2,272,496 +0.26(+1.15%)
Apr 06, 2015 22.32 22.53 22.32 22.42 1,866,539 -0.18(-0.77%)
Apr 02, 2015 22.40 22.59 22.59 22.59 1,757,644 +0.15(+0.67%)
Apr 01, 2015 22.51 22.55 22.20 22.44 1,845,235 -0.06(-0.26%)
Mar 31, 2015 22.36 22.55 22.22 22.50 1,703,229 +0.00(+0.00%)
Mar 30, 2015 22.14 22.62 22.08 22.50 1,906,602 +0.48(+2.20%)
Mar 27, 2015 22.17 22.17 21.82 22.02 1,937,744 -0.26(-1.16%)
Mar 26, 2015 21.98 22.32 21.79 22.27 2,963,430 +0.21(+0.94%)
Mar 25, 2015 22.62 22.62 22.06 22.07 1,678,714 -0.51(-2.25%)
Mar 24, 2015 22.67 22.69 22.47 22.57 2,346,551 -0.14(-0.62%)
Mar 23, 2015 22.87 22.94 22.62 22.72 2,151,546 -0.16(-0.69%)
Mar 20, 2015 22.33 22.89 22.27 22.87 5,118,486 +0.78(+3.55%)
Mar 19, 2015 22.55 22.61 22.00 22.09 3,581,843 -0.52(-2.30%)
Mar 18, 2015 22.72 22.96 22.32 22.61 4,531,930 -0.18(-0.79%)
Mar 17, 2015 22.65 22.82 22.55 22.79 4,804,073 -0.07(-0.33%)
Mar 16, 2015 23.00 23.14 22.67 22.86 4,020,019 -0.12(-0.54%)
Mar 13, 2015 23.35 23.35 22.67 22.99 3,222,259 -0.38(-1.60%)
Mar 12, 2015 22.86 23.43 22.72 23.36 5,483,799 +0.80(+3.54%)
Mar 11, 2015 22.14 22.60 22.08 22.57 3,982,815 +0.44(+2.00%)
Mar 10, 2015 22.57 22.74 22.12 22.12 3,568,756 -0.76(-3.31%)
Mar 09, 2015 22.77 22.99 22.68 22.88 2,073,250 +0.10(+0.44%)
Mar 06, 2015 22.37 23.12 22.37 22.78 5,820,780 -0.07(-0.29%)
Mar 05, 2015 22.79 22.87 22.40 22.85 2,794,756 +0.15(+0.68%)
Mar 04, 2015 22.52 22.70 22.24 22.69 3,868,148 +0.20(+0.87%)
Mar 03, 2015 22.30 22.63 22.30 22.50 3,885,557 -0.09(-0.41%)
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.