Indicators

Zions Bancorp (NQ: ZION )

43.79 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.47	10.86	10.45	10.86	5,974,859	+0.44(+4.20%)
Nov 27, 2009	10.49	10.74	10.41	10.42	2,888,152	-0.38(-3.52%)
Nov 25, 2009	11.04	11.13	10.62	10.80	6,292,090	-0.22(-2.02%)
Nov 24, 2009	11.53	11.66	10.94	11.03	9,438,277	-0.64(-5.45%)
Nov 23, 2009	11.31	12.15	11.22	11.66	21,604,248	+1.30(+12.51%)
Nov 20, 2009	10.48	10.67	10.32	10.37	4,879,584	-0.16(-1.49%)
Nov 19, 2009	10.90	11.00	10.46	10.52	6,325,180	-0.48(-4.35%)
Nov 18, 2009	11.11	11.31	10.92	11.00	5,093,853	-0.12(-1.04%)
Nov 17, 2009	10.95	11.25	10.85	11.12	5,358,090	+0.07(+0.60%)
Nov 16, 2009	10.97	11.25	10.89	11.05	6,480,796	+0.22(+2.06%)
Nov 13, 2009	10.73	11.07	10.59	10.83	10,278,919	+0.14(+1.31%)
Nov 12, 2009	10.93	11.18	10.65	10.69	7,646,369	-0.25(-2.27%)
Nov 11, 2009	10.86	11.26	10.57	10.94	13,785,374	-0.02(-0.15%)
Nov 10, 2009	11.83	11.83	10.93	10.95	13,977,812	-0.90(-7.60%)
Nov 09, 2009	11.54	11.87	11.42	11.85	8,048,806	+0.43(+3.76%)
Nov 06, 2009	11.40	11.73	11.26	11.42	6,131,808	-0.18(-1.57%)
Nov 05, 2009	11.36	11.65	11.22	11.60	8,082,892	+0.33(+2.93%)
Nov 04, 2009	11.95	12.18	11.24	11.27	9,376,684	-0.62(-5.21%)
Nov 03, 2009	11.49	11.96	11.11	11.89	8,804,745	+0.29(+2.49%)

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.