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

Zions Bancorp (NQ: ZION )

42.56 -1.23 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Dec 03, 2007 44.85 45.24 44.17 44.84 1,868,343 -0.21(-0.48%)
Nov 30, 2007 43.95 46.09 43.82 45.05 3,007,611 +1.75(+4.04%)
Nov 29, 2007 43.29 43.76 42.44 43.30 1,723,264 -0.22(-0.51%)
Nov 28, 2007 41.68 43.58 41.40 43.53 2,497,423 +2.13(+5.15%)
Nov 27, 2007 40.50 41.72 40.46 41.40 2,376,225 +0.82(+2.01%)
Nov 26, 2007 42.55 42.89 40.40 40.58 2,249,042 -2.35(-5.48%)
Nov 23, 2007 42.26 43.35 41.99 42.93 717,197 +1.44(+3.48%)
Nov 21, 2007 40.73 42.41 40.05 41.49 1,799,459 +0.17(+0.42%)
Nov 20, 2007 41.29 42.39 40.05 41.31 2,038,735 -0.15(-0.36%)
Nov 19, 2007 42.71 42.75 40.73 41.46 3,467,457 -1.43(-3.33%)
Nov 16, 2007 43.07 43.37 41.56 42.89 3,057,020 -0.10(-0.23%)
Nov 15, 2007 45.71 45.76 42.75 42.99 2,881,705 -2.95(-6.42%)
Nov 14, 2007 46.80 47.97 45.91 45.94 1,720,990 -0.80(-1.71%)
Nov 13, 2007 44.71 46.76 44.62 46.74 1,393,913 +2.11(+4.72%)
Nov 12, 2007 43.99 45.88 43.77 44.63 1,821,820 +0.49(+1.10%)
Nov 09, 2007 42.84 44.96 42.09 44.15 2,043,515 +0.87(+2.00%)
Nov 08, 2007 41.87 43.39 41.87 43.28 3,597,850 +1.44(+3.45%)
Nov 07, 2007 43.71 43.81 41.81 41.83 2,078,115 -2.63(-5.92%)
Nov 06, 2007 44.20 45.09 43.60 44.47 2,337,796 -0.01(-0.02%)
Nov 05, 2007 44.23 45.01 43.81 44.48 1,568,790 -0.87(-1.91%)
Nov 02, 2007 46.09 46.39 44.18 45.34 2,301,339 -0.68(-1.47%)
Nov 01, 2007 48.22 48.50 45.96 46.02 2,227,689 -2.78(-5.70%)
Oct 31, 2007 49.30 49.81 47.98 48.80 1,602,908 -0.40(-0.82%)
Oct 30, 2007 48.90 49.95 48.88 49.21 1,604,075 +0.20(+0.40%)
Oct 29, 2007 49.17 49.47 48.41 49.01 1,568,483 +0.09(+0.19%)
Oct 26, 2007 49.80 50.09 47.73 48.92 1,936,614 -0.13(-0.27%)
Oct 25, 2007 48.97 49.72 48.57 49.05 1,712,545 -0.03(-0.07%)
Oct 24, 2007 49.54 49.66 47.98 49.08 2,074,540 -1.31(-2.60%)
Oct 23, 2007 49.83 50.74 49.83 50.40 1,122,960 -0.26(-0.52%)
Oct 22, 2007 50.48 51.16 50.25 50.66 1,966,193 +0.02(+0.05%)
Oct 19, 2007 52.24 52.75 50.61 50.63 3,029,055 -2.06(-3.90%)
Oct 18, 2007 53.27 53.42 52.51 52.69 1,706,297 -0.79(-1.48%)
Oct 17, 2007 53.48 53.66 52.54 53.48 2,194,752 +0.02(+0.05%)
Oct 16, 2007 54.75 55.10 53.25 53.46 1,811,925 -1.43(-2.60%)
Oct 15, 2007 56.39 56.51 54.55 54.89 1,901,517 -1.23(-2.19%)
Oct 12, 2007 57.28 57.28 55.84 56.12 2,433,221 -2.56(-4.36%)
Oct 11, 2007 58.69 59.66 58.15 58.68 1,544,382 +0.12(+0.20%)
Oct 10, 2007 59.44 59.58 58.33 58.56 1,085,402 -0.98(-1.65%)
Oct 09, 2007 59.24 59.61 58.76 59.54 564,383 +0.55(+0.94%)
Oct 08, 2007 59.65 59.77 58.90 58.99 634,644 -0.87(-1.45%)
Oct 05, 2007 59.86 60.27 59.39 59.86 568,363 +0.51(+0.86%)
Oct 04, 2007 59.81 59.99 59.17 59.34 725,216 -0.17(-0.28%)
Oct 03, 2007 58.25 60.06 58.25 59.51 1,610,935 +1.13(+1.94%)
Oct 02, 2007 57.83 58.58 57.78 58.38 845,236 +0.64(+1.10%)
Oct 01, 2007 56.85 57.96 56.70 57.74 1,238,807 +1.05(+1.85%)
Sep 28, 2007 57.05 57.16 56.27 56.69 862,443 -0.09(-0.16%)
Sep 27, 2007 56.55 57.26 56.34 56.79 1,598,647 +0.08(+0.15%)
Sep 26, 2007 57.38 57.38 56.31 56.70 2,008,342 -1.30(-2.25%)
Sep 25, 2007 57.55 58.42 57.45 58.01 1,004,484 +0.20(+0.34%)
Sep 24, 2007 58.79 59.15 57.68 57.81 1,271,054 -1.58(-2.66%)
Sep 21, 2007 59.25 59.53 58.21 59.39 2,679,331 +0.79(+1.35%)
Sep 20, 2007 59.31 59.39 58.38 58.59 838,980 -0.64(-1.07%)
Sep 19, 2007 58.59 60.31 58.41 59.23 1,788,007 -0.28(-0.47%)
Sep 18, 2007 58.08 59.66 57.47 59.51 1,765,601 +1.62(+2.80%)
Sep 17, 2007 58.09 58.29 57.57 57.89 945,486 -0.44(-0.75%)
Sep 14, 2007 57.18 58.63 56.80 58.33 1,228,489 +1.00(+1.74%)
Sep 13, 2007 57.61 58.41 57.16 57.33 1,886,197 -0.28(-0.49%)
Sep 12, 2007 57.08 57.76 55.74 57.61 1,494,831 +0.28(+0.49%)
Sep 11, 2007 56.60 58.37 56.60 57.33 1,248,465 +0.66(+1.17%)
Sep 10, 2007 57.64 57.64 56.14 56.67 1,410,674 -1.38(-2.38%)
Sep 07, 2007 58.06 58.30 57.12 58.05 1,531,215 -0.41(-0.71%)
Sep 06, 2007 58.56 58.72 57.54 58.46 907,120 +0.08(+0.14%)
Sep 05, 2007 58.15 58.65 58.08 58.38 1,316,535 -0.05(-0.08%)
Sep 04, 2007 58.27 58.92 58.11 58.43 682,283 +0.14(+0.24%)
Aug 31, 2007 58.72 58.92 57.65 58.29 1,095,353 +0.65(+1.13%)
Aug 30, 2007 59.00 59.09 57.54 57.64 1,529,138 -1.96(-3.30%)
Aug 29, 2007 59.72 60.68 58.95 59.60 1,280,035 +0.13(+0.22%)
Aug 28, 2007 60.56 60.56 59.34 59.47 954,998 -1.39(-2.28%)
Aug 27, 2007 61.01 61.10 60.50 60.86 561,719 -0.06(-0.09%)
Aug 24, 2007 60.59 60.97 60.21 60.91 776,220 +0.40(+0.67%)
Aug 23, 2007 61.09 61.30 59.91 60.51 1,071,628 -0.97(-1.58%)
Aug 22, 2007 61.87 62.21 60.54 61.48 989,563 -0.17(-0.27%)
Aug 21, 2007 60.28 62.09 60.08 61.65 857,063 +1.30(+2.16%)
Aug 20, 2007 60.89 61.06 59.76 60.34 1,649,109 -0.51(-0.84%)
Aug 17, 2007 62.29 63.78 60.66 60.86 2,606,348 +0.72(+1.19%)
Aug 16, 2007 57.00 60.26 56.04 60.14 2,356,119 +2.90(+5.06%)
Aug 15, 2007 58.36 60.53 57.11 57.24 2,076,147 -1.32(-2.26%)
Aug 14, 2007 59.12 59.69 58.34 58.56 1,081,858 -0.85(-1.43%)
Aug 13, 2007 61.82 62.26 59.21 59.41 1,499,066 -2.17(-3.53%)
Aug 10, 2007 60.87 62.68 60.08 61.58 1,070,244 +0.33(+0.54%)
Aug 09, 2007 63.31 64.12 60.69 61.25 1,578,953 -3.16(-4.91%)
Aug 08, 2007 63.94 66.00 63.17 64.41 1,364,488 +0.84(+1.32%)
Aug 07, 2007 62.74 64.28 62.16 63.57 1,572,472 +0.50(+0.79%)
Aug 06, 2007 59.72 63.11 59.18 63.08 1,507,506 +3.57(+5.99%)
Aug 03, 2007 60.05 62.51 59.48 59.51 1,591,480 -2.67(-4.29%)
Aug 02, 2007 62.15 63.04 61.65 62.18 1,529,497 -0.02(-0.03%)
Aug 01, 2007 61.26 62.28 60.72 62.19 1,169,080 +0.64(+1.05%)
Jul 31, 2007 62.72 63.46 61.55 61.55 1,218,922 -1.08(-1.73%)
Jul 30, 2007 61.44 62.91 61.02 62.63 1,119,700 +0.84(+1.36%)
Jul 27, 2007 62.02 63.03 61.33 61.79 1,083,735 -0.21(-0.35%)
Jul 26, 2007 62.94 63.03 61.06 62.00 1,325,415 -1.21(-1.91%)
Jul 25, 2007 62.96 63.56 62.60 63.21 915,111 +0.65(+1.04%)
Jul 24, 2007 64.70 64.72 62.37 62.56 1,685,794 -2.43(-3.74%)
Jul 23, 2007 65.63 65.86 64.88 64.98 785,566 -0.39(-0.59%)
Jul 20, 2007 65.14 67.23 65.14 65.37 2,118,443 +0.36(+0.56%)
Jul 19, 2007 65.45 65.45 62.34 65.01 726,493 +0.34(+0.52%)
Jul 18, 2007 64.88 65.02 64.07 64.67 931,890 -0.39(-0.60%)
Jul 17, 2007 64.76 65.61 64.49 65.06 615,382 +0.21(+0.32%)
Jul 16, 2007 64.40 65.02 64.29 64.85 540,721 +0.26(+0.41%)
Jul 13, 2007 64.77 65.19 64.14 64.59 365,107 -0.17(-0.27%)
Jul 12, 2007 63.59 64.76 63.25 64.76 571,788 +1.31(+2.07%)
Jul 11, 2007 62.99 63.61 62.94 63.45 500,639 +0.27(+0.43%)
Jul 10, 2007 64.08 64.11 63.03 63.18 1,413,185 -1.40(-2.16%)
Jul 09, 2007 64.47 64.61 64.08 64.57 608,223 +0.27(+0.42%)
Jul 06, 2007 64.36 64.39 64.02 64.30 361,692 -0.26(-0.40%)
Jul 05, 2007 64.67 64.76 64.12 64.55 506,599 +0.05(+0.08%)
Jul 03, 2007 64.19 64.88 64.19 64.50 307,470 +0.22(+0.35%)
Jul 02, 2007 63.67 64.31 63.67 64.28 548,719 +0.78(+1.24%)
Jun 29, 2007 64.41 64.59 63.23 63.50 762,100 -0.86(-1.33%)
Jun 28, 2007 64.15 64.66 63.78 64.36 1,088,856 +0.02(+0.04%)
Jun 27, 2007 63.81 64.33 63.45 64.33 1,005,802 +0.32(+0.50%)
Jun 26, 2007 64.60 64.60 63.92 64.01 1,416,086 -0.29(-0.45%)
Jun 25, 2007 64.92 65.44 64.10 64.30 760,617 -0.61(-0.94%)
Jun 22, 2007 65.67 65.84 64.78 64.91 902,743 -0.86(-1.31%)
Jun 21, 2007 65.91 66.13 65.35 65.77 767,242 -0.17(-0.25%)
Jun 20, 2007 66.78 66.78 65.91 65.93 870,633 -0.69(-1.04%)
Jun 19, 2007 66.22 67.07 66.22 66.63 608,765 +0.21(+0.32%)
Jun 18, 2007 66.35 66.82 66.25 66.41 784,757 +0.02(+0.04%)
Jun 15, 2007 67.31 67.36 66.33 66.39 1,301,711 -0.56(-0.84%)
Jun 14, 2007 67.09 67.50 66.91 66.95 1,226,130 -0.14(-0.21%)
Jun 13, 2007 65.79 67.09 65.50 67.09 950,453 +1.53(+2.33%)
Jun 12, 2007 66.28 66.31 65.56 65.56 1,058,738 -0.97(-1.45%)
Jun 11, 2007 66.25 66.92 65.89 66.53 666,361 +0.27(+0.41%)
Jun 08, 2007 65.12 66.28 64.93 66.25 1,026,692 +1.12(+1.72%)
Jun 07, 2007 65.54 65.66 64.97 65.13 1,008,269 -0.21(-0.32%)
Jun 06, 2007 65.67 65.69 65.12 65.34 1,407,749 -0.71(-1.07%)
Jun 05, 2007 67.01 67.12 65.97 66.05 764,797 -1.13(-1.68%)
Jun 04, 2007 67.25 67.83 67.01 67.18 843,896 -0.40(-0.59%)
Jun 01, 2007 66.49 67.58 66.41 67.58 743,683 +1.15(+1.73%)
May 31, 2007 66.29 66.74 66.21 66.43 1,150,600 +0.15(+0.22%)
May 30, 2007 65.83 66.46 65.83 66.28 1,175,360 +0.26(+0.39%)
May 29, 2007 66.15 66.56 65.83 66.02 942,010 -0.12(-0.17%)
May 25, 2007 66.24 66.54 65.85 66.14 868,547 -0.09(-0.14%)
May 24, 2007 66.84 66.95 66.06 66.23 1,035,793 -0.37(-0.56%)
May 23, 2007 67.09 67.37 66.59 66.60 812,828 -0.43(-0.64%)
May 22, 2007 67.15 67.32 66.82 67.03 609,139 -0.27(-0.40%)
May 21, 2007 67.16 67.40 66.84 67.30 494,532 -0.12(-0.18%)
May 18, 2007 67.57 67.70 67.23 67.43 730,412 +0.31(+0.46%)
May 17, 2007 67.22 67.33 66.67 67.12 649,243 -0.18(-0.27%)
May 16, 2007 67.26 67.39 66.56 67.30 1,037,399 +0.00(+0.00%)
May 15, 2007 67.47 68.29 66.69 67.30 806,633 +0.09(+0.14%)
May 14, 2007 67.56 67.97 67.06 67.21 684,544 -0.45(-0.67%)
May 11, 2007 67.93 68.04 67.36 67.67 479,113 +0.22(+0.33%)
May 10, 2007 67.85 68.02 67.40 67.44 766,180 -0.47(-0.69%)
May 09, 2007 67.94 68.28 67.72 67.91 1,116,039 -0.11(-0.16%)
May 08, 2007 68.50 68.51 67.82 68.02 699,215 -0.82(-1.19%)
May 07, 2007 68.91 69.00 68.32 68.84 497,329 +0.11(+0.16%)
May 04, 2007 68.07 68.91 67.92 68.73 807,058 +0.54(+0.79%)
May 03, 2007 67.92 68.38 67.72 68.19 1,056,956 +0.17(+0.24%)
May 02, 2007 67.72 68.15 67.08 68.03 923,298 +0.67(+0.99%)
May 01, 2007 67.67 67.79 66.79 67.36 1,212,745 -0.17(-0.26%)
Apr 30, 2007 68.22 68.36 67.53 67.53 1,093,071 -0.83(-1.21%)
Apr 27, 2007 67.99 68.58 67.86 68.36 1,005,753 +0.34(+0.50%)
Apr 26, 2007 68.13 68.34 67.58 68.02 858,132 -0.07(-0.11%)
Apr 25, 2007 67.79 68.27 67.53 68.10 1,635,066 +0.54(+0.79%)
Apr 24, 2007 67.95 68.16 67.12 67.56 1,089,115 -0.43(-0.63%)
Apr 23, 2007 68.76 69.24 67.97 67.99 1,690,852 +0.74(+1.10%)
Apr 20, 2007 69.33 69.33 67.04 67.25 3,435,035 -3.59(-5.07%)
Apr 19, 2007 70.32 71.00 69.82 70.84 729,287 +0.25(+0.35%)
Apr 18, 2007 70.01 70.82 69.72 70.59 640,936 +0.54(+0.77%)
Apr 17, 2007 70.15 70.55 69.95 70.05 524,685 -0.28(-0.40%)
Apr 16, 2007 69.52 70.92 69.47 70.33 737,335 +1.02(+1.46%)
Apr 13, 2007 68.52 69.61 68.10 69.32 808,710 +0.94(+1.38%)
Apr 12, 2007 68.29 68.38 67.53 68.38 641,036 +0.18(+0.27%)
Apr 11, 2007 68.68 68.80 68.08 68.19 425,829 -0.58(-0.84%)
Apr 10, 2007 68.56 68.89 68.37 68.77 510,918 +0.33(+0.48%)
Apr 09, 2007 68.46 68.57 68.12 68.44 521,080 +0.02(+0.04%)
Apr 05, 2007 68.05 68.59 68.05 68.42 477,596 +0.13(+0.19%)
Apr 04, 2007 69.47 69.47 68.11 68.29 849,376 -0.91(-1.31%)
Apr 03, 2007 68.53 69.60 68.53 69.19 713,685 +0.59(+0.87%)
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.