Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zions Bancorp (NQ: ZION )

43.09 +0.53 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 26.21 26.38 25.23 26.33 918,325 +0.62(+2.41%)
Nov 26, 2008 24.79 25.99 23.84 25.71 1,849,059 +0.26(+1.04%)
Nov 25, 2008 25.87 26.34 22.76 25.45 3,599,293 +0.80(+3.25%)
Nov 24, 2008 21.96 25.18 21.96 24.64 4,148,389 +3.26(+15.25%)
Nov 21, 2008 21.99 23.12 18.99 21.38 6,308,969 -0.34(-1.56%)
Nov 20, 2008 22.84 23.98 21.47 21.72 5,151,268 -1.04(-4.57%)
Nov 19, 2008 24.69 24.79 22.76 22.76 5,534,790 -1.55(-6.38%)
Nov 18, 2008 25.70 27.30 23.84 24.31 5,468,558 -0.48(-1.93%)
Nov 17, 2008 26.34 26.89 24.67 24.79 2,666,791 -2.20(-8.14%)
Nov 14, 2008 27.67 29.42 26.37 26.99 2,948,901 -1.70(-5.93%)
Nov 13, 2008 27.17 28.77 24.00 28.69 4,929,111 +2.15(+8.12%)
Nov 12, 2008 30.15 30.82 26.21 26.54 3,854,502 -4.14(-13.51%)
Nov 11, 2008 30.69 32.72 30.46 30.68 2,443,536 -0.65(-2.08%)
Nov 10, 2008 32.97 33.85 31.06 31.33 1,796,726 -0.83(-2.57%)
Nov 07, 2008 31.59 32.16 30.23 32.16 3,318,420 +1.28(+4.14%)
Nov 06, 2008 32.06 33.64 29.19 30.88 4,221,425 -1.63(-5.00%)
Nov 05, 2008 34.77 35.43 32.10 32.50 4,205,869 -3.01(-8.48%)
Nov 04, 2008 34.06 37.15 33.87 35.52 5,715,939 +1.66(+4.90%)
Nov 03, 2008 32.36 33.99 30.65 33.86 4,025,451 +2.39(+7.61%)
Oct 31, 2008 30.54 31.46 29.98 31.46 2,152,412 +1.68(+5.66%)
Oct 30, 2008 32.20 32.42 29.29 29.78 2,137,072 -0.36(-1.18%)
Oct 29, 2008 30.20 31.97 29.52 30.13 2,886,262 -0.54(-1.78%)
Oct 28, 2008 29.42 30.70 27.40 30.68 3,779,622 +2.15(+7.52%)
Oct 27, 2008 26.01 30.53 25.07 28.53 4,632,192 +1.92(+7.20%)
Oct 24, 2008 23.60 27.34 23.55 26.62 4,114,768 +0.67(+2.58%)
Oct 23, 2008 27.15 27.65 24.19 25.95 3,932,887 -1.13(-4.18%)
Oct 22, 2008 26.46 28.28 26.28 27.08 3,284,883 +0.20(+0.74%)
Oct 21, 2008 27.39 28.77 26.83 26.88 4,058,371 -1.62(-5.68%)
Oct 20, 2008 29.80 30.71 26.67 28.50 5,325,423 -1.48(-4.93%)
Oct 17, 2008 27.33 32.29 27.33 29.98 10,094,119 -3.21(-9.68%)
Oct 16, 2008 30.66 33.77 27.70 33.19 5,377,196 +2.15(+6.94%)
Oct 15, 2008 30.68 34.88 30.33 31.03 7,338,284 -1.80(-5.48%)
Oct 14, 2008 29.54 33.31 29.50 32.83 8,259,565 +6.42(+24.32%)
Oct 13, 2008 30.52 30.90 25.18 26.41 5,035,111 -1.14(-4.14%)
Oct 10, 2008 23.12 29.82 21.69 27.55 11,573,676 +3.29(+13.58%)
Oct 09, 2008 28.13 28.61 21.83 24.26 6,800,364 -3.45(-12.46%)
Oct 08, 2008 27.74 30.33 27.25 27.71 2,948,322 -0.91(-3.17%)
Oct 07, 2008 34.00 34.74 28.61 28.62 2,904,460 -4.78(-14.31%)
Oct 06, 2008 33.25 35.01 29.90 33.40 4,033,152 -2.56(-7.12%)
Oct 03, 2008 36.77 39.58 34.80 35.96 3,248,750 +0.01(+0.02%)
Oct 02, 2008 36.78 37.82 35.04 35.95 2,648,944 -0.79(-2.16%)
Oct 01, 2008 31.93 37.15 30.68 36.74 4,466,543 +4.79(+14.99%)
Sep 30, 2008 31.03 32.85 30.26 31.95 4,454,279 +3.67(+12.99%)
Sep 29, 2008 34.26 35.48 28.28 28.28 4,286,065 -8.03(-22.12%)
Sep 26, 2008 33.02 36.31 31.79 36.31 3,399,506 +2.04(+5.95%)
Sep 25, 2008 33.84 35.41 33.22 34.27 4,126,661 +1.43(+4.35%)
Sep 24, 2008 33.12 34.26 31.47 32.84 3,412,456 -0.63(-1.87%)
Sep 23, 2008 38.18 38.50 33.13 33.47 4,188,835 -5.52(-14.16%)
Sep 22, 2008 41.05 41.95 36.78 38.99 6,054,695 -4.62(-10.60%)
Sep 19, 2008 45.72 88.51 32.00 43.62 16,094,214 +6.28(+16.83%)
Sep 18, 2008 30.43 39.07 27.26 37.33 13,959,542 +7.62(+25.65%)
Sep 17, 2008 31.66 32.91 29.40 29.71 7,245,630 -3.46(-10.43%)
Sep 16, 2008 29.27 33.17 29.27 33.17 7,905,355 +2.75(+9.04%)
Sep 15, 2008 29.52 32.94 28.98 30.42 9,738,436 -0.52(-1.68%)
Sep 12, 2008 27.65 30.96 27.33 30.94 8,245,647 +3.19(+11.48%)
Sep 11, 2008 25.83 28.14 25.13 27.76 5,970,095 +0.86(+3.19%)
Sep 10, 2008 28.38 28.38 25.81 26.90 7,447,324 -0.80(-2.89%)
Sep 09, 2008 29.63 30.23 27.36 27.70 9,524,874 -2.57(-8.48%)
Sep 08, 2008 29.21 32.62 28.07 30.27 19,567,990 +3.05(+11.19%)
Sep 05, 2008 24.69 27.28 24.45 27.22 6,226,158 +2.01(+7.99%)
Sep 04, 2008 24.83 25.78 24.40 25.21 6,509,935 -0.13(-0.52%)
Sep 03, 2008 24.41 25.68 23.88 25.34 5,482,411 +1.02(+4.21%)
Sep 02, 2008 24.12 24.77 23.65 24.31 5,752,016 +2.15(+9.72%)
Aug 29, 2008 21.44 22.62 21.09 22.16 3,139,163 +0.59(+2.72%)
Aug 28, 2008 21.19 21.71 20.87 21.57 4,087,545 +0.64(+3.08%)
Aug 27, 2008 20.15 21.01 20.15 20.93 1,967,743 +0.42(+2.05%)
Aug 26, 2008 20.24 20.93 20.16 20.51 3,216,108 -0.02(-0.12%)
Aug 25, 2008 21.05 21.05 20.27 20.53 2,355,581 -0.52(-2.47%)
Aug 22, 2008 21.45 21.66 20.56 21.05 2,905,594 +0.09(+0.43%)
Aug 21, 2008 20.66 21.46 20.49 20.96 2,350,174 -0.43(-2.01%)
Aug 20, 2008 20.84 21.52 20.64 21.39 4,791,840 +0.54(+2.61%)
Aug 19, 2008 21.26 21.75 20.51 20.85 5,679,070 -0.54(-2.55%)
Aug 18, 2008 22.71 23.24 21.21 21.39 3,820,410 -1.71(-7.40%)
Aug 15, 2008 23.79 24.40 22.80 23.10 3,224,679 +0.12(+0.50%)
Aug 14, 2008 22.13 23.34 21.99 22.98 4,822,772 +0.78(+3.53%)
Aug 13, 2008 22.89 23.10 20.76 22.20 9,790,679 -1.00(-4.31%)
Aug 12, 2008 26.51 26.91 22.29 23.20 8,076,740 -3.88(-14.33%)
Aug 11, 2008 26.79 27.68 26.11 27.08 5,701,455 +0.66(+2.50%)
Aug 08, 2008 26.62 27.15 25.59 26.42 5,432,066 -0.10(-0.37%)
Aug 07, 2008 28.23 28.87 25.62 26.52 6,803,923 -1.85(-6.52%)
Aug 06, 2008 26.60 28.81 26.36 28.37 5,098,443 +0.65(+2.35%)
Aug 05, 2008 25.56 27.72 25.31 27.72 5,881,714 +2.71(+10.83%)
Aug 04, 2008 25.59 25.59 24.03 25.01 4,327,544 -0.25(-0.98%)
Aug 01, 2008 25.41 25.54 24.02 25.26 3,253,065 +1.09(+4.51%)
Jul 31, 2008 23.22 24.77 23.12 24.17 4,280,813 +0.14(+0.58%)
Jul 30, 2008 23.86 25.30 23.33 24.03 5,597,951 +0.99(+4.30%)
Jul 29, 2008 23.03 23.03 20.68 23.03 5,019,540 +1.72(+8.06%)
Jul 28, 2008 24.17 24.17 21.12 21.32 6,005,168 -1.02(-4.58%)
Jul 25, 2008 22.70 23.23 20.97 22.34 8,421,044 -0.12(-0.51%)
Jul 24, 2008 25.41 25.51 22.07 22.46 7,168,174 -2.11(-8.57%)
Jul 23, 2008 23.51 26.54 23.36 24.56 11,668,904 +1.21(+5.16%)
Jul 22, 2008 21.23 23.43 19.47 23.36 9,806,821 +1.77(+8.18%)
Jul 21, 2008 21.50 22.12 21.30 21.59 9,802,373 +0.69(+3.28%)
Jul 18, 2008 22.92 22.92 19.72 20.90 11,335,287 -1.81(-7.96%)
Jul 17, 2008 20.34 23.93 20.34 22.71 16,345,733 +3.28(+16.86%)
Jul 16, 2008 16.62 19.54 16.39 19.43 12,776,234 +3.53(+22.16%)
Jul 15, 2008 16.07 16.95 14.47 15.91 15,358,095 -0.38(-2.33%)
Jul 14, 2008 20.03 21.00 16.23 16.29 15,746,069 -4.92(-23.20%)
Jul 11, 2008 20.38 21.51 19.67 21.21 8,017,145 -0.31(-1.42%)
Jul 10, 2008 21.71 22.20 20.53 21.52 6,253,494 -0.23(-1.06%)
Jul 09, 2008 23.61 24.12 21.71 21.75 5,315,119 -1.81(-7.68%)
Jul 08, 2008 21.80 23.56 21.44 23.55 5,612,472 +1.45(+6.57%)
Jul 07, 2008 22.72 23.73 21.56 22.10 10,202,912 -0.23(-1.03%)
Jul 04, 2008 26.19 26.19 20.65 22.33 15,001,899 +0.00(+0.00%)
Jul 03, 2008 26.19 26.19 20.65 22.33 15,001,899 -3.77(-14.45%)
Jul 02, 2008 27.18 27.92 26.00 26.11 5,297,537 -0.69(-2.56%)
Jul 01, 2008 25.64 26.85 25.20 26.79 6,026,455 +0.79(+3.05%)
Jun 30, 2008 27.08 27.41 25.98 26.00 4,483,961 -0.88(-3.26%)
Jun 27, 2008 26.58 27.35 26.11 26.87 5,903,393 +0.45(+1.69%)
Jun 26, 2008 25.62 26.78 25.19 26.43 7,309,222 -0.52(-1.93%)
Jun 25, 2008 26.65 29.13 26.42 26.95 10,426,032 +1.36(+5.32%)
Jun 24, 2008 25.59 25.99 24.32 25.59 7,199,244 -0.08(-0.32%)
Jun 23, 2008 27.15 27.19 25.60 25.67 3,204,061 -0.83(-3.12%)
Jun 20, 2008 25.71 27.83 25.02 26.49 7,512,416 -0.07(-0.28%)
Jun 19, 2008 26.21 26.72 25.26 26.57 8,678,117 +0.13(+0.50%)
Jun 18, 2008 26.60 27.06 25.58 26.44 8,653,868 -1.11(-4.05%)
Jun 17, 2008 30.43 30.52 26.77 27.55 10,305,119 -3.13(-10.20%)
Jun 16, 2008 28.65 30.94 28.33 30.68 5,848,589 +1.83(+6.35%)
Jun 13, 2008 29.81 30.04 27.66 28.85 5,022,359 -0.73(-2.46%)
Jun 12, 2008 29.75 30.96 29.28 29.57 4,919,124 -0.12(-0.39%)
Jun 11, 2008 30.97 31.26 29.19 29.69 5,327,919 -1.44(-4.62%)
Jun 10, 2008 30.82 31.63 30.53 31.13 5,056,144 +0.06(+0.19%)
Jun 09, 2008 32.90 32.99 30.83 31.07 6,291,333 -1.77(-5.38%)
Jun 06, 2008 34.15 34.68 32.82 32.83 4,834,150 -1.87(-5.38%)
Jun 05, 2008 34.37 35.10 34.01 34.70 2,965,335 +0.59(+1.72%)
Jun 04, 2008 34.11 35.06 34.06 34.11 3,243,071 -0.33(-0.96%)
Jun 03, 2008 35.05 35.30 33.71 34.44 5,384,991 -0.44(-1.25%)
Jun 02, 2008 35.59 35.86 34.52 34.88 1,997,120 -0.69(-1.95%)
May 30, 2008 36.01 36.07 35.31 35.58 2,820,386 -0.55(-1.53%)
May 29, 2008 35.20 36.52 35.10 36.13 2,417,904 +0.87(+2.46%)
May 28, 2008 36.05 36.05 34.43 35.26 3,698,857 -0.65(-1.82%)
May 27, 2008 35.62 36.28 35.29 35.91 1,911,096 +0.57(+1.61%)
May 26, 2008 35.58 35.92 35.15 35.34 1,751,897 +0.00(+0.00%)
May 23, 2008 35.58 35.92 35.15 35.34 1,751,897 -0.54(-1.52%)
May 22, 2008 35.20 36.39 35.10 35.89 2,491,439 +0.41(+1.16%)
May 21, 2008 35.91 36.71 35.19 35.48 3,497,279 -0.40(-1.10%)
May 20, 2008 36.37 36.43 35.72 35.87 2,779,624 -0.57(-1.56%)
May 19, 2008 36.24 37.08 36.24 36.44 2,005,994 +0.07(+0.20%)
May 16, 2008 37.66 37.66 35.76 36.37 3,002,038 -1.25(-3.31%)
May 15, 2008 37.13 37.66 36.67 37.61 1,941,349 +0.40(+1.09%)
May 14, 2008 37.04 37.36 36.58 37.21 2,338,180 +0.45(+1.24%)
May 13, 2008 37.61 37.81 36.72 36.76 1,980,260 -1.02(-2.69%)
May 12, 2008 37.38 37.98 36.85 37.77 2,339,286 +0.73(+1.96%)
May 09, 2008 37.19 38.06 36.88 37.04 3,997,834 -0.56(-1.49%)
May 08, 2008 39.42 39.52 37.48 37.61 4,325,560 -1.61(-4.11%)
May 07, 2008 40.36 40.78 39.14 39.22 2,171,375 -1.15(-2.84%)
May 06, 2008 39.39 40.45 38.51 40.36 2,050,665 +0.48(+1.20%)
May 05, 2008 40.50 40.69 39.78 39.88 2,976,230 -0.69(-1.69%)
May 02, 2008 40.99 42.23 40.31 40.57 3,393,911 -0.17(-0.41%)
May 01, 2008 38.66 41.15 38.20 40.74 2,836,688 +2.47(+6.45%)
Apr 30, 2008 39.15 39.19 38.09 38.27 1,857,497 -0.40(-1.03%)
Apr 29, 2008 38.80 39.17 38.52 38.66 1,345,601 -0.21(-0.53%)
Apr 28, 2008 38.89 39.23 38.31 38.87 2,376,053 -0.02(-0.04%)
Apr 25, 2008 38.83 39.81 38.13 38.89 4,272,340 -0.16(-0.40%)
Apr 24, 2008 36.85 39.37 36.57 39.04 6,092,741 +3.49(+9.82%)
Apr 23, 2008 36.26 36.46 35.37 35.55 2,577,583 -0.61(-1.69%)
Apr 22, 2008 36.16 36.44 35.86 36.16 2,984,081 -0.16(-0.43%)
Apr 21, 2008 37.91 38.04 36.20 36.32 3,681,159 -2.09(-5.44%)
Apr 18, 2008 37.97 40.61 37.27 38.41 7,111,198 +2.30(+6.36%)
Apr 17, 2008 35.86 36.17 34.20 36.11 7,455,358 +1.00(+2.85%)
Apr 16, 2008 34.59 35.34 34.43 35.11 5,539,838 +0.73(+2.11%)
Apr 15, 2008 34.79 35.43 33.82 34.39 4,742,229 +0.12(+0.34%)
Apr 14, 2008 36.35 37.09 34.15 34.27 4,460,448 -2.44(-6.64%)
Apr 11, 2008 36.54 37.49 36.23 36.71 3,860,984 -0.36(-0.98%)
Apr 10, 2008 37.00 37.64 36.29 37.07 2,987,977 -0.07(-0.20%)
Apr 09, 2008 37.71 38.37 36.97 37.14 1,640,989 -0.40(-1.08%)
Apr 08, 2008 37.66 38.31 37.20 37.55 3,587,519 -1.82(-4.61%)
Apr 07, 2008 39.24 40.17 38.76 39.36 1,327,492 +0.56(+1.45%)
Apr 04, 2008 39.91 40.05 38.46 38.80 1,840,073 -1.16(-2.91%)
Apr 03, 2008 39.59 40.00 38.94 39.97 2,054,292 +0.22(+0.56%)
Apr 02, 2008 40.43 41.40 39.65 39.74 2,202,860 -0.45(-1.11%)
Apr 01, 2008 38.13 40.22 38.01 40.19 3,017,415 +2.58(+6.87%)
Mar 31, 2008 38.14 38.91 37.61 37.61 2,457,091 -0.40(-1.06%)
Mar 28, 2008 40.31 40.31 37.96 38.01 2,385,532 -0.51(-1.33%)
Mar 27, 2008 40.55 40.56 38.47 38.52 3,560,975 -1.62(-4.03%)
Mar 26, 2008 41.48 41.48 40.10 40.14 2,056,316 -1.63(-3.89%)
Mar 25, 2008 42.11 42.58 41.30 41.77 1,499,620 -0.62(-1.46%)
Mar 24, 2008 41.28 43.61 41.28 42.39 2,192,541 +0.68(+1.62%)
Mar 21, 2008 39.56 41.77 39.10 41.71 4,257,705 +0.00(+0.00%)
Mar 20, 2008 39.56 41.77 39.10 41.71 4,257,705 +2.61(+6.67%)
Mar 19, 2008 40.55 41.11 39.02 39.10 3,171,750 -1.44(-3.56%)
Mar 18, 2008 41.15 41.19 38.78 40.55 3,255,677 +1.98(+5.14%)
Mar 17, 2008 38.35 39.13 36.85 38.56 3,479,378 -0.26(-0.66%)
Mar 14, 2008 40.73 41.57 38.19 38.82 3,391,026 -1.44(-3.57%)
Mar 13, 2008 38.76 40.47 36.90 40.26 3,840,344 +0.17(+0.41%)
Mar 12, 2008 41.40 42.35 40.08 40.09 2,060,878 -0.90(-2.20%)
Mar 11, 2008 38.33 40.99 38.30 40.99 4,357,017 +3.84(+10.33%)
Mar 10, 2008 37.09 38.05 36.73 37.15 2,635,554 +0.00(+0.00%)
Mar 07, 2008 35.98 38.08 35.70 37.15 2,937,215 +0.60(+1.65%)
Mar 06, 2008 37.80 37.80 36.43 36.55 1,628,525 -1.49(-3.91%)
Mar 05, 2008 38.38 39.06 37.69 38.04 2,795,426 -0.11(-0.28%)
Mar 04, 2008 37.45 38.49 36.58 38.14 3,650,400 +0.07(+0.20%)
Mar 03, 2008 39.08 39.10 37.75 38.07 4,137,106 -1.35(-3.43%)
Feb 29, 2008 41.25 41.25 39.08 39.42 3,602,893 -2.14(-5.14%)
Feb 28, 2008 43.16 43.57 41.24 41.56 1,900,263 -2.13(-4.88%)
Feb 27, 2008 42.63 44.19 42.31 43.69 2,334,082 +0.96(+2.24%)
Feb 26, 2008 42.12 43.24 41.88 42.73 1,515,712 +0.37(+0.88%)
Feb 25, 2008 41.93 42.54 40.84 42.36 1,925,046 +0.54(+1.30%)
Feb 22, 2008 41.68 41.87 40.32 41.82 2,027,985 +0.22(+0.54%)
Feb 21, 2008 42.71 43.11 41.44 41.59 1,444,167 -0.88(-2.06%)
Feb 20, 2008 41.12 42.80 40.54 42.47 2,681,698 +1.15(+2.78%)
Feb 19, 2008 43.28 43.40 40.98 41.32 2,372,864 -1.44(-3.38%)
Feb 18, 2008 41.90 42.78 41.29 42.77 2,609,860 +0.00(+0.00%)
Feb 15, 2008 41.90 42.78 41.29 42.77 2,609,860 +0.80(+1.91%)
Feb 14, 2008 42.44 42.44 41.53 41.97 3,570,442 -0.28(-0.66%)
Feb 13, 2008 42.97 43.25 41.72 42.25 3,183,635 -0.24(-0.56%)
Feb 12, 2008 42.80 43.63 41.97 42.49 3,500,240 +0.07(+0.18%)
Feb 11, 2008 42.40 43.15 42.19 42.41 2,475,711 -0.45(-1.04%)
Feb 08, 2008 43.25 43.85 41.64 42.86 3,476,223 -0.83(-1.89%)
Feb 07, 2008 43.39 45.38 43.20 43.68 3,334,063 +0.09(+0.21%)
Feb 06, 2008 43.55 44.48 42.61 43.59 1,945,794 +0.51(+1.19%)
Feb 05, 2008 43.27 44.10 42.45 43.08 2,939,100 -1.09(-2.47%)
Feb 04, 2008 45.44 45.89 43.87 44.17 3,193,167 -1.53(-3.34%)
Feb 01, 2008 46.54 47.10 45.00 45.70 3,660,105 +0.50(+1.11%)
Jan 31, 2008 42.40 45.75 41.16 45.19 4,901,403 +1.94(+4.49%)
Jan 30, 2008 42.11 44.91 42.02 43.25 3,887,719 +0.94(+2.22%)
Jan 29, 2008 40.93 42.42 40.31 42.31 2,996,468 +1.80(+4.44%)
Jan 28, 2008 39.62 40.81 38.64 40.51 2,430,259 +1.38(+3.52%)
Jan 25, 2008 39.11 42.96 38.06 39.13 4,458,697 -1.06(-2.63%)
Jan 24, 2008 38.14 40.85 38.14 40.19 5,369,320 +1.73(+4.49%)
Jan 23, 2008 33.55 39.11 33.02 38.47 4,484,172 +3.15(+8.93%)
Jan 22, 2008 33.38 36.71 32.45 35.31 3,425,324 +0.88(+2.54%)
Jan 21, 2008 34.87 35.74 33.85 34.44 2,981,022 +0.00(+0.00%)
Jan 18, 2008 34.87 35.74 33.85 34.44 2,981,022 -0.27(-0.79%)
Jan 17, 2008 36.88 36.88 34.53 34.71 2,289,985 -1.89(-5.17%)
Jan 16, 2008 34.84 37.47 34.77 36.60 4,071,094 +1.35(+3.84%)
Jan 15, 2008 35.79 35.79 34.79 35.25 2,108,676 -0.88(-2.45%)
Jan 14, 2008 36.62 36.74 35.47 36.13 1,937,334 -0.18(-0.50%)
Jan 11, 2008 35.64 37.31 35.17 36.31 2,153,064 +0.21(+0.57%)
Jan 10, 2008 34.22 36.69 33.78 36.10 3,023,401 +1.55(+4.49%)
Jan 09, 2008 34.42 34.57 32.90 34.55 5,476,004 +0.07(+0.22%)
Jan 08, 2008 35.50 36.24 34.46 34.48 3,910,137 -1.25(-3.51%)
Jan 07, 2008 35.21 36.16 34.85 35.73 3,158,776 +0.73(+2.08%)
Jan 04, 2008 35.96 36.01 34.91 35.01 2,326,933 -1.63(-4.46%)
Jan 03, 2008 37.59 37.66 36.56 36.64 1,863,197 -0.75(-2.01%)
Jan 02, 2008 38.61 38.61 37.03 37.39 2,348,234 -1.16(-3.00%)
Jan 01, 2008 37.83 39.05 37.73 38.55 1,265,348 +0.00(+0.00%)
Dec 31, 2007 37.83 39.05 37.73 38.55 1,257,312 +0.45(+1.19%)
Dec 28, 2007 38.44 38.81 37.98 38.09 1,544,697 -0.15(-0.39%)
Dec 27, 2007 39.47 39.63 38.23 38.24 1,217,342 -1.47(-3.70%)
Dec 26, 2007 40.12 40.17 39.66 39.71 883,780 -0.60(-1.50%)
Dec 24, 2007 40.22 40.78 39.83 40.31 661,234 +0.37(+0.93%)
Dec 21, 2007 39.05 40.10 38.64 39.94 2,229,645 +1.21(+3.11%)
Dec 20, 2007 39.41 39.85 37.85 38.74 2,506,207 -0.58(-1.47%)
Dec 19, 2007 39.45 40.70 38.99 39.32 2,703,563 -1.08(-2.68%)
Dec 18, 2007 41.32 41.49 40.10 40.40 3,136,129 -0.59(-1.45%)
Dec 17, 2007 41.42 42.08 40.11 40.99 2,344,422 -0.18(-0.44%)
Dec 14, 2007 41.37 41.90 40.55 41.17 3,507,155 -0.51(-1.23%)
Dec 13, 2007 42.21 42.58 40.98 41.68 3,095,581 -0.70(-1.66%)
Dec 12, 2007 44.48 44.61 41.54 42.39 3,512,768 -1.20(-2.75%)
Dec 11, 2007 46.12 46.12 43.58 43.58 4,174,407 -2.60(-5.63%)
Dec 10, 2007 45.66 47.09 45.50 46.18 2,702,922 +0.57(+1.25%)
Dec 07, 2007 46.14 46.61 45.50 45.61 1,924,667 -0.64(-1.37%)
Dec 06, 2007 44.83 46.26 44.35 46.25 1,224,686 +1.27(+2.83%)
Dec 05, 2007 44.11 45.57 44.00 44.98 2,976,233 +1.04(+2.37%)
Dec 04, 2007 44.63 44.81 43.72 43.94 2,062,819 -0.90(-2.01%)
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.