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

Zions Bancorp (NQ: ZION )

43.79 -0.25 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2009 10.47 10.86 10.44 10.86 5,977,021 +0.44(+4.20%)
Nov 27, 2009 10.49 10.73 10.40 10.42 2,889,198 -0.38(-3.52%)
Nov 25, 2009 11.04 11.13 10.62 10.80 6,294,367 -0.22(-2.02%)
Nov 24, 2009 11.53 11.66 10.94 11.02 9,441,693 -0.64(-5.45%)
Nov 23, 2009 11.31 12.14 11.22 11.66 21,612,066 +1.30(+12.51%)
Nov 20, 2009 10.48 10.67 10.32 10.36 4,881,350 -0.16(-1.49%)
Nov 19, 2009 10.90 11.00 10.46 10.52 6,327,469 -0.48(-4.35%)
Nov 18, 2009 11.10 11.30 10.91 11.00 5,095,697 -0.12(-1.04%)
Nov 17, 2009 10.95 11.24 10.85 11.11 5,360,029 +0.07(+0.60%)
Nov 16, 2009 10.96 11.24 10.89 11.05 6,483,142 +0.22(+2.06%)
Nov 13, 2009 10.72 11.06 10.58 10.82 10,282,639 +0.14(+1.31%)
Nov 12, 2009 10.92 11.18 10.65 10.68 7,649,137 -0.25(-2.27%)
Nov 11, 2009 10.86 11.25 10.57 10.93 13,790,364 -0.02(-0.15%)
Nov 10, 2009 11.82 11.83 10.92 10.95 13,982,871 -0.90(-7.60%)
Nov 09, 2009 11.53 11.86 11.42 11.85 8,051,719 +0.43(+3.76%)
Nov 06, 2009 11.39 11.72 11.25 11.42 6,134,027 -0.18(-1.57%)
Nov 05, 2009 11.35 11.64 11.22 11.60 8,085,817 +0.33(+2.93%)
Nov 04, 2009 11.95 12.18 11.24 11.27 9,380,077 -0.62(-5.21%)
Nov 03, 2009 11.48 11.95 11.10 11.89 8,807,931 +0.29(+2.49%)
Nov 02, 2009 11.75 12.37 11.37 11.60 8,602,318 -0.09(-0.78%)
Oct 30, 2009 12.33 12.35 11.47 11.69 13,635,194 -0.76(-6.10%)
Oct 29, 2009 12.22 12.59 11.58 12.45 9,780,438 +0.42(+3.50%)
Oct 28, 2009 12.63 12.78 11.91 12.03 10,983,289 -0.59(-4.71%)
Oct 27, 2009 12.95 13.15 12.53 12.62 8,187,604 -0.30(-2.30%)
Oct 26, 2009 13.84 13.92 12.84 12.92 9,005,758 -0.97(-6.96%)
Oct 23, 2009 13.84 14.36 13.62 13.89 7,860,281 -0.46(-3.22%)
Oct 22, 2009 13.76 14.40 13.54 14.35 10,867,210 +0.54(+3.88%)
Oct 21, 2009 14.09 14.27 13.69 13.81 10,975,498 -0.41(-2.90%)
Oct 20, 2009 13.93 14.78 13.80 14.23 15,040,809 -0.91(-6.00%)
Oct 19, 2009 15.05 15.38 14.72 15.13 8,293,141 +0.13(+0.88%)
Oct 16, 2009 15.22 15.71 14.73 15.00 8,590,819 -0.54(-3.45%)
Oct 15, 2009 15.27 15.68 15.13 15.54 5,032,402 +0.14(+0.91%)
Oct 14, 2009 15.00 15.46 14.65 15.40 8,581,250 +0.52(+3.50%)
Oct 13, 2009 14.20 15.03 14.08 14.88 10,731,140 +0.84(+6.00%)
Oct 12, 2009 14.11 14.37 14.00 14.04 4,530,202 -0.22(-1.56%)
Oct 09, 2009 14.16 14.29 13.96 14.26 5,360,746 +0.11(+0.76%)
Oct 08, 2009 14.47 14.52 14.04 14.15 5,980,679 -0.17(-1.15%)
Oct 07, 2009 14.51 14.51 14.02 14.32 3,860,421 -0.02(-0.12%)
Oct 06, 2009 14.34 15.49 14.20 14.33 9,536,006 +0.19(+1.34%)
Oct 05, 2009 13.73 14.14 13.66 14.14 5,354,823 +0.37(+2.70%)
Oct 02, 2009 13.30 14.03 13.26 13.77 9,110,066 +0.25(+1.86%)
Oct 01, 2009 14.94 15.02 13.49 13.52 8,710,822 -1.32(-8.87%)
Sep 30, 2009 15.05 15.20 14.57 14.84 5,347,346 -0.18(-1.21%)
Sep 29, 2009 15.27 15.73 15.02 15.02 5,391,049 +0.00(+0.00%)
Sep 28, 2009 14.78 15.02 14.59 15.02 4,381,569 +0.34(+2.31%)
Sep 25, 2009 14.59 14.81 14.46 14.68 5,009,434 +0.02(+0.17%)
Sep 24, 2009 15.50 15.70 14.36 14.65 7,818,828 -0.73(-4.77%)
Sep 23, 2009 15.32 15.85 15.27 15.39 4,801,351 -0.36(-2.25%)
Sep 22, 2009 15.17 15.89 15.08 15.74 7,295,464 +0.72(+4.78%)
Sep 21, 2009 15.06 15.31 14.76 15.03 4,015,484 -0.17(-1.09%)
Sep 18, 2009 15.19 15.42 14.80 15.19 7,405,679 +0.11(+0.71%)
Sep 17, 2009 15.27 16.21 14.98 15.08 12,774,143 -0.86(-5.39%)
Sep 16, 2009 14.74 16.81 14.65 15.94 18,494,706 +0.98(+6.57%)
Sep 15, 2009 13.46 15.12 13.40 14.96 13,697,262 +1.45(+10.76%)
Sep 14, 2009 12.99 13.51 12.95 13.51 5,500,855 +0.39(+2.96%)
Sep 11, 2009 12.99 13.30 12.81 13.12 8,015,923 -0.04(-0.31%)
Sep 10, 2009 13.35 13.36 12.76 13.16 7,772,028 -0.20(-1.48%)
Sep 09, 2009 13.34 13.52 12.96 13.36 7,909,858 +0.09(+0.68%)
Sep 08, 2009 14.13 14.39 13.07 13.27 7,608,295 -0.55(-4.00%)
Sep 04, 2009 13.54 13.82 13.33 13.82 4,086,107 +0.29(+2.13%)
Sep 03, 2009 13.66 14.01 13.37 13.53 5,523,987 +0.09(+0.68%)
Sep 02, 2009 13.51 13.68 12.99 13.44 7,315,073 -0.12(-0.91%)
Sep 01, 2009 14.53 14.74 13.42 13.56 8,984,755 -1.03(-7.07%)
Aug 31, 2009 14.73 14.75 14.32 14.60 5,321,950 -0.36(-2.43%)
Aug 28, 2009 14.53 15.33 14.40 14.96 6,049,504 +0.56(+3.90%)
Aug 27, 2009 14.27 14.53 14.16 14.40 2,321,664 +0.02(+0.12%)
Aug 26, 2009 14.58 14.81 14.13 14.38 5,583,440 -0.12(-0.80%)
Aug 25, 2009 14.71 15.17 14.47 14.50 6,951,477 -0.01(-0.06%)
Aug 24, 2009 14.93 15.48 14.42 14.51 8,091,056 -0.54(-3.57%)
Aug 21, 2009 14.82 15.36 14.57 15.04 8,384,814 +0.54(+3.70%)
Aug 20, 2009 13.86 14.65 13.84 14.51 7,264,011 +0.74(+5.40%)
Aug 19, 2009 13.07 13.94 13.07 13.76 6,994,664 +0.25(+1.83%)
Aug 18, 2009 13.21 13.82 13.21 13.52 4,820,712 +0.36(+2.70%)
Aug 17, 2009 13.22 13.37 13.01 13.16 5,647,718 -0.83(-5.96%)
Aug 14, 2009 14.01 14.11 13.51 13.99 6,032,930 +0.07(+0.53%)
Aug 13, 2009 13.66 13.96 13.21 13.92 6,805,270 +0.52(+3.88%)
Aug 12, 2009 13.53 13.83 13.04 13.40 8,863,798 -0.16(-1.20%)
Aug 11, 2009 14.43 14.52 13.21 13.56 18,815,164 -1.24(-8.38%)
Aug 10, 2009 14.10 15.10 13.87 14.80 11,780,344 +0.72(+5.10%)
Aug 07, 2009 13.43 14.57 13.34 14.08 12,700,216 +1.28(+9.99%)
Aug 06, 2009 12.71 13.61 12.62 12.81 10,973,211 +0.26(+2.04%)
Aug 05, 2009 12.54 12.85 12.24 12.55 10,530,355 +0.04(+0.33%)
Aug 04, 2009 11.57 12.68 11.29 12.51 9,741,379 +0.83(+7.07%)
Aug 03, 2009 11.49 12.30 11.48 11.68 7,170,028 +0.47(+4.20%)
Jul 31, 2009 11.09 11.37 10.94 11.21 5,817,624 +0.10(+0.89%)
Jul 30, 2009 10.58 11.34 10.58 11.11 7,787,448 +0.75(+7.25%)
Jul 29, 2009 10.32 10.59 10.24 10.36 4,144,857 -0.21(-1.95%)
Jul 28, 2009 10.33 10.77 10.20 10.57 6,831,909 +0.12(+1.19%)
Jul 27, 2009 9.321 10.50 9.139 10.44 9,992,668 +1.20(+12.95%)
Jul 24, 2009 9.280 9.354 8.892 9.247 7,093,279 -0.11(-1.15%)
Jul 23, 2009 9.156 9.536 8.826 9.354 8,364,750 +0.27(+3.00%)
Jul 22, 2009 8.603 9.189 8.586 9.082 6,589,656 +0.26(+3.00%)
Jul 21, 2009 9.313 9.478 8.462 8.817 18,469,756 -1.27(-12.60%)
Jul 20, 2009 9.561 10.21 9.561 10.09 8,770,367 +0.54(+5.71%)
Jul 17, 2009 10.13 10.51 9.288 9.544 8,128,324 -0.69(-6.77%)
Jul 16, 2009 10.08 10.39 9.825 10.24 4,510,535 +0.07(+0.65%)
Jul 15, 2009 9.792 10.23 9.709 10.17 6,142,709 +0.46(+4.76%)
Jul 14, 2009 9.932 9.990 9.461 9.709 4,602,910 -0.15(-1.51%)
Jul 13, 2009 9.445 9.858 9.172 9.858 6,298,536 +0.78(+8.55%)
Jul 10, 2009 9.288 9.346 8.933 9.082 5,220,325 -0.29(-3.08%)
Jul 09, 2009 9.164 9.635 9.164 9.371 4,769,902 +0.33(+3.65%)
Jul 08, 2009 9.073 9.288 8.776 9.040 5,852,133 -0.06(-0.64%)
Jul 07, 2009 9.131 9.457 9.057 9.098 3,915,437 -0.09(-0.99%)
Jul 06, 2009 8.999 9.346 8.801 9.189 5,611,343 +0.06(+0.63%)
Jul 02, 2009 9.230 9.379 9.082 9.131 3,991,189 -0.24(-2.56%)
Jul 01, 2009 9.676 9.693 9.296 9.371 3,450,472 -0.17(-1.82%)
Jun 30, 2009 10.21 10.21 9.395 9.544 7,682,986 -0.56(-5.56%)
Jun 29, 2009 10.01 10.26 9.651 10.11 5,826,382 +0.28(+2.86%)
Jun 26, 2009 9.916 9.998 9.594 9.825 3,914,529 -0.22(-2.22%)
Jun 25, 2009 9.816 10.05 9.775 10.05 5,029,618 +0.26(+2.61%)
Jun 24, 2009 9.957 10.44 9.709 9.792 5,539,572 +0.08(+0.85%)
Jun 23, 2009 10.04 10.23 9.598 9.709 7,024,511 -0.12(-1.26%)
Jun 22, 2009 10.82 10.93 9.825 9.833 6,593,968 -1.18(-10.72%)
Jun 19, 2009 11.01 11.09 10.71 11.01 5,765,587 +0.12(+1.06%)
Jun 18, 2009 10.82 11.23 10.66 10.90 3,909,175 +0.25(+2.33%)
Jun 17, 2009 11.35 11.43 10.51 10.65 7,392,103 -0.77(-6.72%)
Jun 16, 2009 12.33 12.39 11.33 11.42 6,521,621 -0.95(-7.68%)
Jun 15, 2009 12.13 12.42 12.05 12.37 5,990,149 +0.17(+1.35%)
Jun 12, 2009 12.16 12.56 12.07 12.20 3,220,954 +0.08(+0.68%)
Jun 11, 2009 11.68 12.49 11.65 12.12 5,890,179 +0.42(+3.60%)
Jun 10, 2009 12.17 12.24 11.56 11.70 3,754,171 -0.40(-3.28%)
Jun 09, 2009 11.81 12.24 11.79 12.10 5,074,384 +0.27(+2.30%)
Jun 08, 2009 12.00 12.22 11.68 11.82 4,022,648 -0.12(-1.04%)
Jun 05, 2009 12.20 12.78 11.73 11.95 6,072,713 -0.14(-1.16%)
Jun 04, 2009 11.71 12.17 11.48 12.09 4,828,464 +0.47(+4.05%)
Jun 03, 2009 11.74 12.19 11.54 11.62 4,532,409 -0.48(-3.96%)
Jun 02, 2009 11.74 12.28 11.60 12.10 7,471,299 +0.36(+3.10%)
Jun 01, 2009 11.96 12.12 11.21 11.73 11,790,228 +0.44(+3.87%)
May 29, 2009 11.27 11.57 10.96 11.29 9,811,060 -0.05(-0.44%)
May 28, 2009 11.13 11.43 10.74 11.34 8,249,728 -0.03(-0.29%)
May 27, 2009 11.93 12.38 11.30 11.38 7,377,260 -0.59(-4.90%)
May 26, 2009 10.97 12.34 10.82 11.96 10,883,767 +1.47(+14.00%)
May 22, 2009 11.06 11.12 10.40 10.49 5,631,200 -0.34(-3.13%)
May 21, 2009 11.48 11.56 10.36 10.83 12,932,144 -1.11(-9.27%)
May 20, 2009 13.05 13.11 11.74 11.94 12,238,343 -0.46(-3.73%)
May 19, 2009 14.24 14.40 12.38 12.40 11,961,076 -2.06(-14.27%)
May 18, 2009 12.98 14.51 12.96 14.46 7,272,297 +2.04(+16.41%)
May 15, 2009 13.37 13.63 12.38 12.43 5,327,918 -0.88(-6.64%)
May 14, 2009 12.85 13.49 12.47 13.31 5,445,199 +0.40(+3.07%)
May 13, 2009 13.61 13.87 12.80 12.91 8,430,110 -1.38(-9.65%)
May 12, 2009 15.40 15.84 13.66 14.29 8,492,342 -0.92(-6.03%)
May 11, 2009 16.19 17.31 15.13 15.21 11,487,959 -1.60(-9.53%)
May 08, 2009 13.72 16.81 13.68 16.81 12,839,212 +3.58(+27.09%)
May 07, 2009 14.60 15.06 13.05 13.23 14,382,525 -0.07(-0.50%)
May 06, 2009 11.26 13.69 11.24 13.29 15,499,630 +2.75(+26.08%)
May 05, 2009 10.52 10.73 10.07 10.54 4,333,615 -0.07(-0.62%)
May 04, 2009 9.115 10.72 9.082 10.61 6,500,488 +1.77(+19.98%)
May 01, 2009 8.933 9.239 8.751 8.842 2,937,818 -0.18(-2.01%)
Apr 30, 2009 9.445 9.602 8.933 9.024 4,144,043 -0.23(-2.50%)
Apr 29, 2009 8.991 9.272 8.768 9.255 3,810,421 +0.55(+6.36%)
Apr 28, 2009 8.751 9.148 8.520 8.702 6,094,325 -0.31(-3.39%)
Apr 27, 2009 9.494 9.668 8.917 9.007 5,061,282 -0.97(-9.69%)
Apr 24, 2009 9.007 10.44 8.405 9.973 13,107,891 +1.11(+12.48%)
Apr 23, 2009 8.438 8.941 8.306 8.867 7,844,955 +0.28(+3.27%)
Apr 22, 2009 8.619 9.536 8.174 8.586 11,273,107 -0.45(-4.94%)
Apr 21, 2009 7.472 9.701 7.331 9.032 25,033,358 -1.64(-15.39%)
Apr 20, 2009 12.01 12.22 10.67 10.68 10,141,457 -1.73(-13.91%)
Apr 17, 2009 11.44 12.89 10.93 12.40 9,769,692 +1.09(+9.64%)
Apr 16, 2009 10.72 11.56 10.13 11.31 9,488,088 +0.72(+6.78%)
Apr 15, 2009 9.907 10.66 9.527 10.59 4,992,483 +0.66(+6.65%)
Apr 14, 2009 11.01 11.67 9.907 9.932 9,659,124 -1.16(-10.49%)
Apr 13, 2009 9.800 11.15 9.494 11.10 8,749,030 +0.89(+8.74%)
Apr 09, 2009 9.016 10.20 8.607 10.20 8,446,971 +2.13(+26.38%)
Apr 08, 2009 8.512 8.636 7.802 8.074 3,865,703 -0.40(-4.68%)
Apr 07, 2009 8.710 8.948 8.471 8.471 2,997,865 -0.60(-6.64%)
Apr 06, 2009 9.057 9.119 8.669 9.073 5,235,053 -0.21(-2.31%)
Apr 03, 2009 9.206 9.305 8.661 9.288 4,306,235 +0.07(+0.72%)
Apr 02, 2009 9.139 9.497 8.784 9.222 7,439,191 +0.65(+7.61%)
Apr 01, 2009 7.909 8.661 7.852 8.570 4,465,973 +0.45(+5.60%)
Mar 31, 2009 7.785 8.314 7.530 8.116 5,706,210 +0.37(+4.80%)
Mar 30, 2009 8.322 8.413 7.695 7.744 3,590,384 -1.24(-13.79%)
Mar 26, 2009 8.917 9.007 8.586 8.983 5,951,012 +0.30(+3.42%)
Mar 25, 2009 8.751 9.247 8.058 8.685 5,846,703 +0.06(+0.67%)
Mar 24, 2009 9.239 9.693 8.611 8.628 5,835,985 -1.00(-10.38%)
Mar 23, 2009 8.917 9.635 8.718 9.627 5,396,395 +1.44(+17.54%)
Mar 20, 2009 8.710 8.751 7.984 8.190 4,951,003 -0.45(-5.25%)
Mar 19, 2009 9.973 10.12 8.595 8.644 6,303,753 -1.04(-10.74%)
Mar 18, 2009 8.512 9.874 8.479 9.684 7,924,134 +0.73(+8.11%)
Mar 17, 2009 8.537 8.958 8.256 8.958 5,328,320 +0.72(+8.72%)
Mar 16, 2009 8.025 9.329 7.942 8.240 8,221,469 +0.46(+5.94%)
Mar 13, 2009 8.132 8.215 7.265 7.777 6,444,651 +0.20(+2.61%)
Mar 12, 2009 6.745 7.620 6.440 7.579 9,794,378 +0.59(+8.38%)
Mar 11, 2009 6.473 7.257 6.209 6.993 9,729,807 +0.68(+10.72%)
Mar 10, 2009 6.464 6.489 5.870 6.316 7,298,950 +0.67(+11.84%)
Mar 09, 2009 5.267 6.118 5.185 5.647 5,440,045 +0.30(+5.56%)
Mar 06, 2009 5.754 6.151 4.871 5.350 6,970,988 -0.24(-4.28%)
Mar 05, 2009 6.415 6.481 5.449 5.589 5,318,238 -1.00(-15.16%)
Mar 04, 2009 7.018 7.587 6.184 6.588 6,791,542 -0.78(-10.54%)
Mar 02, 2009 7.513 7.761 7.331 7.364 6,664,622 -0.37(-4.80%)
Feb 27, 2009 8.107 8.768 7.703 7.736 7,992,268 -1.27(-14.12%)
Feb 26, 2009 8.908 10.19 8.512 9.007 11,481,441 +1.07(+13.41%)
Feb 25, 2009 8.297 8.661 7.042 7.942 11,395,313 -0.45(-5.31%)
Feb 24, 2009 7.059 8.710 6.786 8.388 11,851,181 +1.23(+17.19%)
Feb 23, 2009 7.546 7.728 6.910 7.158 6,133,757 -0.27(-3.67%)
Feb 20, 2009 7.150 7.571 6.646 7.430 8,358,668 -0.25(-3.23%)
Feb 19, 2009 8.479 8.784 7.670 7.678 4,405,413 -0.67(-8.01%)
Feb 18, 2009 8.768 8.768 7.711 8.347 7,269,552 +0.08(+1.00%)
Feb 17, 2009 8.933 9.139 8.256 8.264 7,356,023 -1.16(-12.35%)
Feb 13, 2009 9.602 9.825 9.096 9.428 8,052,106 -0.21(-2.23%)
Feb 12, 2009 9.229 10.17 9.073 9.643 9,184,887 -0.77(-7.38%)
Feb 11, 2009 10.44 10.81 9.998 10.41 5,840,058 +0.54(+5.52%)
Feb 10, 2009 12.05 12.25 9.816 9.866 12,148,564 -2.39(-19.47%)
Feb 09, 2009 12.33 12.72 11.43 12.25 8,906,307 +0.41(+3.49%)
Feb 06, 2009 10.82 12.48 10.82 11.84 8,633,608 +1.14(+10.65%)
Feb 05, 2009 10.61 11.53 9.775 10.70 10,407,707 +0.10(+0.93%)
Feb 04, 2009 10.77 11.57 10.53 10.60 5,896,006 -0.22(-2.06%)
Feb 03, 2009 12.14 12.19 10.72 10.82 7,609,150 -1.11(-9.34%)
Feb 02, 2009 11.88 12.19 11.53 11.94 3,972,359 -0.38(-3.08%)
Jan 30, 2009 13.99 14.08 12.13 12.32 4,819,586 -1.25(-9.19%)
Jan 29, 2009 14.37 14.38 13.36 13.56 5,190,226 -1.26(-8.52%)
Jan 28, 2009 12.95 15.11 12.85 14.83 12,099,526 +3.20(+27.56%)
Jan 27, 2009 10.70 12.72 10.43 11.62 11,584,477 +1.56(+15.50%)
Jan 26, 2009 11.28 11.38 9.750 10.06 6,850,099 -1.13(-10.10%)
Jan 23, 2009 11.05 11.36 10.73 11.20 6,543,709 -0.26(-2.23%)
Jan 22, 2009 12.10 12.43 11.17 11.45 6,085,791 -0.98(-7.90%)
Jan 21, 2009 11.53 12.94 11.38 12.43 8,679,717 +1.43(+12.98%)
Jan 20, 2009 13.52 13.74 10.89 11.01 8,718,238 -2.61(-19.16%)
Jan 16, 2009 15.24 15.69 13.37 13.61 8,344,719 -1.44(-9.59%)
Jan 15, 2009 16.98 17.21 14.69 15.06 8,440,385 -2.27(-13.10%)
Jan 14, 2009 17.45 17.83 16.85 17.33 3,775,339 -0.76(-4.20%)
Jan 13, 2009 17.05 18.20 16.76 18.09 3,291,137 +0.90(+5.24%)
Jan 12, 2009 17.97 18.20 16.81 17.19 4,042,326 -0.79(-4.41%)
Jan 09, 2009 18.49 18.51 17.97 17.98 2,334,614 -0.35(-1.89%)
Jan 08, 2009 18.64 19.21 18.10 18.33 2,527,999 -0.31(-1.68%)
Jan 07, 2009 20.28 20.28 18.57 18.64 3,387,542 -2.12(-10.22%)
Jan 06, 2009 20.64 21.03 20.03 20.76 2,649,551 +0.68(+3.37%)
Jan 05, 2009 20.62 20.66 19.90 20.09 2,171,440 -0.55(-2.68%)
Jan 02, 2009 20.97 21.07 19.96 20.64 2,369,661 +0.40(+2.00%)
Dec 31, 2008 19.14 20.40 18.85 20.24 3,054,461 +1.34(+7.08%)
Dec 30, 2008 18.29 18.99 17.94 18.90 2,456,011 +0.97(+5.39%)
Dec 29, 2008 18.53 18.83 17.55 17.93 1,174,917 -0.49(-2.64%)
Dec 26, 2008 18.38 18.78 18.20 18.42 942,806 +0.17(+0.95%)
Dec 24, 2008 18.44 18.81 17.47 18.25 1,214,028 +0.25(+1.38%)
Dec 23, 2008 18.58 18.99 17.40 18.00 4,591,649 -0.63(-3.37%)
Dec 22, 2008 20.52 20.73 18.45 18.63 4,364,076 -1.96(-9.54%)
Dec 19, 2008 21.79 21.92 20.19 20.59 4,406,695 -0.85(-3.97%)
Dec 18, 2008 21.41 22.59 21.17 21.44 2,154,090 -0.35(-1.59%)
Dec 17, 2008 22.00 22.42 21.30 21.79 2,508,986 -0.54(-2.44%)
Dec 16, 2008 20.59 22.33 20.40 22.33 3,727,716 +2.24(+11.13%)
Dec 15, 2008 20.49 21.09 19.20 20.10 4,624,117 -1.13(-5.33%)
Dec 12, 2008 21.56 22.08 20.87 21.23 4,354,378 -1.02(-4.57%)
Dec 11, 2008 22.75 23.92 21.95 22.24 1,874,585 -1.15(-4.91%)
Dec 10, 2008 23.83 23.84 22.64 23.39 1,739,515 +0.42(+1.83%)
Dec 09, 2008 23.59 24.24 22.77 22.97 3,089,751 -1.06(-4.40%)
Dec 08, 2008 25.68 25.91 22.40 24.03 3,539,224 -0.76(-3.06%)
Dec 05, 2008 22.89 24.88 22.58 24.78 3,995,308 +1.40(+5.97%)
Dec 04, 2008 21.66 25.16 21.59 23.39 3,888,119 +0.98(+4.38%)
Dec 03, 2008 20.85 22.68 20.23 22.41 3,327,274 +1.06(+4.95%)
Dec 02, 2008 21.97 22.20 20.50 21.35 3,715,617 -0.04(-0.19%)
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.