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

Zions Bancorp (NQ: ZION )

44.32 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2004 47.38 47.69 47.20 47.60 881,743 +0.07(+0.14%)
Mar 30, 2004 47.45 47.61 47.39 47.53 251,086 +0.02(+0.04%)
Mar 29, 2004 47.12 47.72 47.10 47.51 314,668 +0.21(+0.44%)
Mar 26, 2004 47.40 47.56 47.16 47.31 344,899 -0.18(-0.37%)
Mar 25, 2004 47.21 47.60 46.91 47.48 712,952 +0.58(+1.24%)
Mar 24, 2004 47.16 47.19 46.62 46.90 894,219 -0.28(-0.58%)
Mar 23, 2004 47.41 47.66 47.11 47.17 554,718 -0.08(-0.16%)
Mar 22, 2004 48.13 48.13 47.20 47.25 605,103 -0.64(-1.34%)
Mar 19, 2004 48.54 48.71 47.81 47.89 482,499 -0.53(-1.10%)
Mar 18, 2004 48.14 48.73 48.02 48.42 464,744 +0.23(+0.47%)
Mar 17, 2004 48.17 49.08 47.86 48.20 789,610 +0.80(+1.69%)
Mar 16, 2004 47.07 47.66 46.90 47.40 620,939 +0.42(+0.89%)
Mar 15, 2004 47.60 47.69 46.81 46.98 438,472 -0.63(-1.31%)
Mar 12, 2004 47.43 47.82 47.36 47.61 580,990 -0.03(-0.07%)
Mar 11, 2004 48.21 48.63 47.52 47.64 607,743 -0.58(-1.21%)
Mar 10, 2004 48.81 48.99 48.22 48.22 353,657 -0.54(-1.11%)
Mar 09, 2004 49.27 49.32 48.54 48.76 699,276 -0.53(-1.07%)
Mar 08, 2004 49.14 49.45 49.10 49.29 400,923 -0.06(-0.12%)
Mar 05, 2004 49.06 49.51 48.97 49.35 741,504 +0.09(+0.19%)
Mar 04, 2004 48.79 49.36 48.62 49.26 532,285 +0.32(+0.65%)
Mar 03, 2004 48.46 48.94 48.28 48.94 551,359 +0.57(+1.17%)
Mar 02, 2004 48.42 49.40 48.37 48.37 851,272 -0.34(-0.70%)
Mar 01, 2004 48.72 49.17 48.56 48.71 385,567 +0.14(+0.29%)
Feb 27, 2004 48.40 49.14 48.36 48.57 869,986 +0.07(+0.14%)
Feb 26, 2004 47.98 48.66 47.86 48.51 584,229 +0.47(+0.97%)
Feb 25, 2004 48.20 48.23 47.70 48.04 499,654 +0.09(+0.19%)
Feb 24, 2004 48.11 48.39 47.63 47.95 867,467 -0.13(-0.28%)
Feb 23, 2004 48.83 48.84 47.95 48.08 952,162 -0.58(-1.20%)
Feb 20, 2004 48.58 49.16 48.46 48.66 904,176 +0.22(+0.45%)
Feb 19, 2004 48.77 48.97 48.41 48.45 1,027,500 -0.32(-0.65%)
Feb 18, 2004 48.96 49.16 48.57 48.76 488,377 -0.36(-0.73%)
Feb 17, 2004 48.82 49.17 48.57 49.12 616,260 +0.43(+0.89%)
Feb 13, 2004 49.20 49.42 48.67 48.69 538,523 -0.42(-0.85%)
Feb 12, 2004 48.93 49.14 48.66 49.11 344,779 +0.02(+0.05%)
Feb 11, 2004 48.21 49.21 48.14 49.08 520,048 +0.73(+1.52%)
Feb 10, 2004 48.84 48.85 48.06 48.35 1,229,282 -0.33(-0.68%)
Feb 09, 2004 48.90 49.34 48.57 48.68 724,469 -0.71(-1.43%)
Feb 06, 2004 48.61 49.54 48.53 49.39 551,479 +0.68(+1.39%)
Feb 05, 2004 49.05 49.07 48.60 48.71 691,598 -0.08(-0.17%)
Feb 04, 2004 48.66 49.01 48.46 48.80 691,838 +0.22(+0.45%)
Feb 03, 2004 49.01 49.22 48.44 48.58 1,003,627 -0.53(-1.07%)
Feb 02, 2004 48.95 49.32 48.86 49.11 923,971 +0.23(+0.46%)
Jan 30, 2004 49.17 49.55 48.88 48.88 613,621 -0.37(-0.74%)
Jan 29, 2004 50.03 50.03 48.60 49.25 1,155,263 -0.17(-0.35%)
Jan 28, 2004 50.79 50.79 49.26 49.42 1,162,701 -1.33(-2.61%)
Jan 27, 2004 51.05 51.41 50.66 50.75 766,936 -0.43(-0.85%)
Jan 26, 2004 50.76 51.35 50.36 51.18 956,121 +0.31(+0.61%)
Jan 23, 2004 50.36 50.87 50.26 50.87 849,472 +0.53(+1.04%)
Jan 22, 2004 51.34 51.39 50.28 50.35 813,603 -1.10(-2.14%)
Jan 21, 2004 50.95 51.45 50.74 51.45 877,064 +0.58(+1.15%)
Jan 20, 2004 50.07 50.96 50.04 50.86 1,174,818 +0.68(+1.35%)
Jan 16, 2004 49.59 50.19 49.48 50.19 598,385 +0.56(+1.13%)
Jan 15, 2004 49.26 49.96 48.93 49.63 686,098 +0.46(+0.93%)
Jan 14, 2004 49.12 49.25 48.90 49.17 549,574 +0.13(+0.27%)
Jan 13, 2004 49.66 49.68 48.56 49.04 755,774 -0.54(-1.09%)
Jan 12, 2004 50.06 50.20 49.42 49.58 548,155 -0.46(-0.92%)
Jan 09, 2004 50.45 50.66 50.04 50.04 512,201 -0.64(-1.27%)
Jan 08, 2004 50.50 50.73 50.15 50.68 597,715 +0.27(+0.53%)
Jan 07, 2004 49.85 50.66 49.85 50.41 905,316 -0.35(-0.69%)
Jan 06, 2004 50.06 50.77 49.99 50.76 734,306 +0.69(+1.38%)
Jan 05, 2004 50.24 50.33 49.86 50.07 717,751 -0.11(-0.22%)
Jan 02, 2004 51.22 51.22 49.96 50.18 555,198 -0.95(-1.86%)
Dec 31, 2003 51.23 51.23 50.58 51.13 517,649 -0.08(-0.16%)
Dec 30, 2003 51.11 51.22 50.98 51.21 353,858 +0.12(+0.23%)
Dec 29, 2003 51.05 51.14 50.81 51.10 564,023 +0.15(+0.29%)
Dec 26, 2003 51.02 51.04 50.91 50.95 79,104 -0.02(-0.05%)
Dec 24, 2003 51.01 51.01 50.78 50.97 225,846 -0.13(-0.26%)
Dec 23, 2003 51.06 51.32 50.65 51.11 644,644 +0.02(+0.05%)
Dec 22, 2003 51.22 51.37 50.85 51.08 326,278 -0.34(-0.66%)
Dec 19, 2003 51.55 51.73 51.07 51.42 677,412 -0.23(-0.44%)
Dec 18, 2003 51.63 51.73 51.41 51.65 285,838 +0.10(+0.19%)
Dec 17, 2003 51.72 51.74 51.37 51.55 396,335 -0.28(-0.55%)
Dec 16, 2003 51.32 51.83 51.07 51.83 422,164 +0.63(+1.22%)
Dec 15, 2003 51.63 52.22 51.20 51.21 520,628 -0.36(-0.70%)
Dec 12, 2003 51.47 51.66 51.36 51.56 360,839 -0.02(-0.03%)
Dec 11, 2003 50.89 51.61 50.88 51.58 595,386 +0.68(+1.33%)
Dec 10, 2003 51.10 51.25 50.68 50.91 421,592 -0.49(-0.96%)
Dec 09, 2003 51.64 51.77 51.13 51.40 488,059 -0.21(-0.40%)
Dec 08, 2003 51.06 51.74 50.98 51.61 681,889 +0.59(+1.16%)
Dec 05, 2003 51.52 51.50 50.91 51.01 301,018 -0.50(-0.97%)
Dec 04, 2003 51.63 51.81 51.18 51.52 388,790 -0.06(-0.11%)
Dec 03, 2003 51.55 51.84 51.18 51.57 625,192 -0.17(-0.32%)
Dec 02, 2003 52.05 52.05 51.47 51.74 549,753 -0.04(-0.08%)
Dec 01, 2003 51.52 51.86 51.42 51.78 356,028 +0.26(+0.50%)
Nov 28, 2003 51.60 51.87 51.41 51.52 163,448 +0.06(+0.11%)
Nov 26, 2003 50.97 51.54 50.86 51.47 647,537 +0.63(+1.23%)
Nov 25, 2003 50.60 51.07 50.44 50.84 578,434 +0.37(+0.73%)
Nov 24, 2003 50.71 51.06 50.30 50.47 875,075 -0.17(-0.33%)
Nov 21, 2003 50.82 51.26 50.52 50.64 743,459 -0.18(-0.36%)
Nov 20, 2003 50.91 51.55 50.26 50.82 984,339 -0.07(-0.13%)
Nov 19, 2003 51.26 51.63 50.63 50.89 813,504 -0.45(-0.88%)
Nov 18, 2003 52.22 52.39 51.22 51.34 431,539 -0.86(-1.64%)
Nov 17, 2003 52.52 52.63 51.88 52.20 522,188 -0.44(-0.84%)
Nov 14, 2003 52.93 53.00 52.38 52.64 537,272 +0.00(+0.00%)
Nov 13, 2003 52.67 52.87 52.40 52.64 415,604 -0.29(-0.55%)
Nov 12, 2003 52.71 53.12 52.52 52.93 701,813 +0.47(+0.89%)
Nov 11, 2003 52.27 52.56 51.99 52.47 823,259 +0.22(+0.41%)
Nov 10, 2003 52.62 52.69 51.82 52.25 467,180 -0.37(-0.70%)
Nov 07, 2003 52.60 53.23 52.50 52.62 784,616 -0.15(-0.28%)
Nov 06, 2003 51.80 52.77 51.58 52.77 798,661 +1.13(+2.18%)
Nov 05, 2003 51.72 51.87 51.34 51.64 599,037 -0.18(-0.34%)
Nov 04, 2003 51.90 52.14 51.76 51.82 416,361 +0.13(+0.24%)
Nov 03, 2003 50.90 51.94 50.90 51.69 541,227 +0.59(+1.16%)
Oct 31, 2003 50.58 51.10 50.55 51.10 572,377 +0.45(+0.89%)
Oct 30, 2003 50.58 50.80 50.52 50.65 401,453 +0.07(+0.13%)
Oct 29, 2003 50.02 50.64 49.97 50.58 551,095 +0.37(+0.73%)
Oct 28, 2003 49.39 50.33 49.21 50.21 527,488 +0.86(+1.74%)
Oct 27, 2003 48.98 49.74 48.96 49.36 639,533 +0.64(+1.32%)
Oct 24, 2003 48.50 48.74 48.10 48.71 289,475 +0.06(+0.12%)
Oct 23, 2003 48.41 48.74 47.97 48.66 456,227 +0.28(+0.57%)
Oct 22, 2003 48.61 48.67 48.11 48.38 549,799 -0.37(-0.75%)
Oct 21, 2003 48.80 48.81 48.46 48.75 803,312 +0.04(+0.09%)
Oct 20, 2003 49.06 49.21 48.28 48.71 962,137 -0.32(-0.65%)
Oct 17, 2003 50.34 50.34 48.77 49.02 1,048,157 -1.33(-2.63%)
Oct 16, 2003 49.94 50.52 49.51 50.35 521,572 +0.41(+0.82%)
Oct 15, 2003 50.23 50.47 49.69 49.94 317,848 -0.39(-0.78%)
Oct 14, 2003 50.56 50.59 50.21 50.33 452,039 -0.10(-0.20%)
Oct 13, 2003 49.79 50.79 49.73 50.43 555,007 +0.71(+1.42%)
Oct 10, 2003 49.62 50.01 49.56 49.72 622,814 +0.10(+0.20%)
Oct 09, 2003 49.47 50.01 49.29 49.62 853,383 +0.18(+0.35%)
Oct 08, 2003 49.17 49.54 48.72 49.45 626,359 +0.28(+0.56%)
Oct 07, 2003 48.61 49.18 48.42 49.17 518,239 +0.41(+0.84%)
Oct 06, 2003 48.16 48.76 48.15 48.76 366,310 +0.62(+1.28%)
Oct 03, 2003 48.19 48.77 48.07 48.15 604,231 -0.01(-0.02%)
Oct 02, 2003 47.77 48.16 47.40 48.16 545,361 +0.03(+0.05%)
Oct 01, 2003 46.71 48.16 46.64 48.13 709,084 +1.46(+3.13%)
Sep 30, 2003 46.81 47.21 46.52 46.67 613,328 -0.18(-0.37%)
Sep 29, 2003 46.26 46.85 46.08 46.85 492,585 +0.48(+1.02%)
Sep 26, 2003 46.41 46.82 45.96 46.37 352,117 -0.13(-0.29%)
Sep 25, 2003 47.00 47.11 46.41 46.51 347,614 -0.44(-0.94%)
Sep 24, 2003 47.77 47.61 46.68 46.95 530,995 -0.83(-1.73%)
Sep 23, 2003 47.58 47.77 47.26 47.77 331,061 +0.21(+0.44%)
Sep 22, 2003 47.95 47.97 47.04 47.56 402,510 -0.81(-1.67%)
Sep 19, 2003 47.98 48.46 47.64 48.37 1,111,910 +0.65(+1.36%)
Sep 18, 2003 47.03 47.87 47.01 47.72 380,219 +0.63(+1.35%)
Sep 17, 2003 46.92 47.11 46.56 47.09 442,077 +0.22(+0.46%)
Sep 16, 2003 46.47 47.06 46.38 46.87 431,093 +0.46(+0.99%)
Sep 15, 2003 46.93 46.94 46.36 46.41 293,434 -0.49(-1.05%)
Sep 12, 2003 46.51 47.01 46.25 46.91 409,800 +0.39(+0.84%)
Sep 11, 2003 46.89 47.07 46.51 46.51 561,676 -0.27(-0.57%)
Sep 10, 2003 47.65 47.65 46.69 46.78 539,482 -1.03(-2.16%)
Sep 09, 2003 47.36 47.91 47.35 47.81 622,018 +0.37(+0.77%)
Sep 08, 2003 46.91 47.56 46.91 47.45 300,752 +0.50(+1.07%)
Sep 05, 2003 47.33 47.48 46.77 46.95 518,968 -0.54(-1.14%)
Sep 04, 2003 47.07 47.61 47.07 47.49 485,738 +0.35(+0.74%)
Sep 03, 2003 47.12 47.34 46.89 47.14 675,283 +0.18(+0.39%)
Sep 02, 2003 46.51 47.12 46.14 46.96 403,202 +0.47(+1.00%)
Aug 29, 2003 46.53 46.55 46.11 46.49 299,672 -0.12(-0.25%)
Aug 28, 2003 46.11 46.71 46.11 46.61 487,897 +0.33(+0.72%)
Aug 27, 2003 47.12 47.12 46.27 46.27 386,287 -0.84(-1.79%)
Aug 26, 2003 47.04 47.20 46.18 47.11 643,252 +0.39(+0.84%)
Aug 25, 2003 47.01 47.06 46.49 46.72 375,730 -0.27(-0.57%)
Aug 22, 2003 48.05 48.17 46.69 46.99 368,292 -0.77(-1.61%)
Aug 21, 2003 47.96 48.21 47.36 47.76 323,185 -0.16(-0.33%)
Aug 20, 2003 47.69 47.93 47.63 47.91 378,009 +0.18(+0.38%)
Aug 19, 2003 47.99 48.16 47.49 47.73 442,431 -0.29(-0.61%)
Aug 18, 2003 47.30 48.19 47.30 48.02 694,237 +0.70(+1.48%)
Aug 15, 2003 47.34 47.43 45.91 47.32 336,022 -0.06(-0.12%)
Aug 14, 2003 47.14 47.43 46.96 47.38 364,094 +0.36(+0.76%)
Aug 13, 2003 47.51 47.52 46.84 47.02 602,344 -0.48(-1.02%)
Aug 12, 2003 47.22 47.51 46.99 47.51 531,685 +0.29(+0.62%)
Aug 11, 2003 47.26 47.26 46.76 47.21 425,156 -0.11(-0.23%)
Aug 08, 2003 47.37 47.49 46.86 47.32 513,810 +0.12(+0.25%)
Aug 07, 2003 46.89 47.39 46.72 47.21 926,730 +0.36(+0.77%)
Aug 06, 2003 46.56 47.21 46.49 46.85 677,082 +0.33(+0.70%)
Aug 05, 2003 46.77 46.94 46.47 46.52 739,464 -0.35(-0.75%)
Aug 04, 2003 46.70 46.98 46.06 46.87 805,085 +0.12(+0.25%)
Aug 01, 2003 46.51 46.84 45.85 46.76 871,906 +0.17(+0.36%)
Jul 31, 2003 47.57 48.00 46.54 46.59 910,894 -0.88(-1.84%)
Jul 30, 2003 47.15 47.56 47.11 47.46 572,233 +0.26(+0.55%)
Jul 29, 2003 46.95 47.42 46.89 47.21 907,056 -0.32(-0.67%)
Jul 28, 2003 47.56 47.71 47.11 47.52 582,910 -0.13(-0.28%)
Jul 25, 2003 46.58 47.73 46.50 47.66 1,305,220 +1.39(+3.01%)
Jul 24, 2003 45.64 46.65 45.60 46.26 619,499 +0.53(+1.17%)
Jul 23, 2003 45.60 46.01 45.23 45.73 552,679 -0.03(-0.05%)
Jul 22, 2003 45.35 45.94 45.31 45.76 1,372,160 +0.30(+0.66%)
Jul 21, 2003 45.66 46.05 45.22 45.45 1,137,388 +0.11(+0.24%)
Jul 18, 2003 44.29 45.38 44.23 45.35 1,642,801 +2.33(+5.43%)
Jul 17, 2003 43.20 43.20 42.64 43.01 378,009 -0.29(-0.67%)
Jul 16, 2003 42.89 43.32 42.72 43.30 588,188 +0.42(+0.97%)
Jul 15, 2003 44.04 44.04 42.87 42.89 614,101 -0.99(-2.26%)
Jul 14, 2003 43.71 44.24 43.52 43.88 437,392 +0.43(+0.98%)
Jul 11, 2003 43.30 43.91 43.15 43.45 279,638 +0.28(+0.66%)
Jul 10, 2003 43.35 43.41 42.89 43.17 334,462 -0.41(-0.94%)
Jul 09, 2003 44.10 44.18 43.34 43.58 701,195 -0.59(-1.34%)
Jul 08, 2003 43.86 44.18 43.56 44.17 362,294 +0.21(+0.47%)
Jul 07, 2003 43.26 44.18 43.26 43.96 289,355 +0.72(+1.66%)
Jul 03, 2003 43.25 43.66 43.05 43.25 247,487 -0.05(-0.12%)
Jul 02, 2003 42.71 43.44 42.61 43.30 465,421 +0.62(+1.45%)
Jul 01, 2003 42.07 42.74 41.59 42.68 380,049 +0.50(+1.19%)
Jun 30, 2003 42.18 42.80 42.04 42.18 477,221 -0.02(-0.04%)
Jun 27, 2003 42.72 42.96 42.07 42.20 438,311 -0.53(-1.23%)
Jun 26, 2003 42.02 43.09 41.86 42.72 679,362 +0.74(+1.77%)
Jun 25, 2003 42.35 42.65 41.98 41.98 391,686 -0.41(-0.96%)
Jun 24, 2003 42.55 42.87 42.19 42.39 370,812 -0.14(-0.33%)
Jun 23, 2003 42.89 43.17 42.25 42.53 473,982 -0.57(-1.32%)
Jun 20, 2003 43.25 43.30 42.60 43.10 602,704 +0.19(+0.45%)
Jun 19, 2003 44.10 44.17 42.77 42.90 549,080 -1.28(-2.91%)
Jun 18, 2003 44.35 44.41 43.88 44.19 319,706 -0.16(-0.36%)
Jun 17, 2003 44.46 44.60 43.85 44.35 354,976 -0.14(-0.32%)
Jun 16, 2003 43.90 44.50 43.76 44.49 391,326 +0.65(+1.48%)
Jun 13, 2003 44.15 44.26 43.50 43.84 296,313 -0.36(-0.81%)
Jun 12, 2003 44.10 44.49 43.62 44.20 330,743 +0.20(+0.45%)
Jun 11, 2003 43.21 44.05 43.15 44.00 342,380 +0.52(+1.19%)
Jun 10, 2003 43.27 43.55 43.06 43.48 309,989 +0.46(+1.07%)
Jun 09, 2003 43.46 43.85 42.93 43.02 356,656 -0.84(-1.92%)
Jun 06, 2003 44.44 44.91 43.73 43.86 631,376 -0.17(-0.38%)
Jun 05, 2003 43.70 44.10 43.41 44.03 442,191 +0.32(+0.72%)
Jun 04, 2003 42.40 43.89 42.40 43.71 721,829 +1.29(+3.05%)
Jun 03, 2003 42.01 42.80 41.97 42.42 390,246 +0.52(+1.25%)
Jun 02, 2003 42.54 42.55 41.85 41.90 1,163,541 -0.66(-1.54%)
May 30, 2003 41.48 42.60 41.43 42.55 690,998 +1.12(+2.70%)
May 29, 2003 41.42 41.59 41.26 41.44 497,855 +0.12(+0.28%)
May 28, 2003 41.35 41.59 41.21 41.32 489,937 +0.23(+0.55%)
May 27, 2003 40.51 41.20 40.29 41.10 516,569 +0.52(+1.27%)
May 23, 2003 40.66 40.76 40.53 40.58 430,194 -0.12(-0.31%)
May 22, 2003 40.76 41.26 40.51 40.70 904,416 +0.02(+0.06%)
May 21, 2003 40.37 40.70 40.15 40.68 528,326 +0.35(+0.87%)
May 20, 2003 40.18 40.68 40.09 40.33 542,242 -0.08(-0.21%)
May 19, 2003 41.08 41.20 39.96 40.41 591,787 -0.87(-2.10%)
May 16, 2003 41.28 41.37 40.76 41.28 488,137 +0.02(+0.06%)
May 15, 2003 40.97 41.35 40.90 41.25 399,723 +0.42(+1.02%)
May 14, 2003 41.47 41.51 40.77 40.84 653,689 -0.58(-1.39%)
May 13, 2003 40.98 41.55 40.93 41.41 558,917 +0.43(+1.04%)
May 12, 2003 40.65 41.30 40.33 40.99 384,847 +0.14(+0.35%)
May 09, 2003 40.43 40.99 40.40 40.85 360,615 +0.40(+0.99%)
May 08, 2003 40.85 40.85 40.40 40.45 655,129 -0.48(-1.18%)
May 07, 2003 41.10 41.51 40.70 40.93 1,029,060 -0.22(-0.53%)
May 06, 2003 41.37 41.41 40.82 41.15 790,569 -0.07(-0.16%)
May 05, 2003 41.70 41.80 40.97 41.21 411,000 -0.42(-1.00%)
May 02, 2003 40.86 41.74 40.75 41.63 536,483 +0.76(+1.85%)
May 01, 2003 40.93 41.01 40.24 40.87 564,675 -0.17(-0.42%)
Apr 30, 2003 40.55 41.21 40.25 41.05 1,102,719 +0.36(+0.88%)
Apr 29, 2003 40.95 41.35 40.54 40.69 1,039,977 -0.06(-0.14%)
Apr 28, 2003 40.01 40.85 40.01 40.75 633,055 +0.72(+1.79%)
Apr 25, 2003 40.47 40.47 39.74 40.03 674,683 -0.39(-0.97%)
Apr 24, 2003 40.47 40.60 39.71 40.42 738,505 -0.30(-0.74%)
Apr 23, 2003 40.65 40.89 40.40 40.72 866,747 -0.02(-0.06%)
Apr 22, 2003 39.67 40.76 39.28 40.75 1,442,460 +1.15(+2.91%)
Apr 21, 2003 38.73 40.21 38.44 39.59 2,432,891 +1.87(+4.95%)
Apr 17, 2003 36.79 37.80 36.73 37.73 765,497 +0.62(+1.66%)
Apr 16, 2003 37.57 37.64 36.89 37.11 809,044 -0.43(-1.15%)
Apr 15, 2003 37.02 37.55 36.79 37.54 626,097 +0.56(+1.51%)
Apr 14, 2003 36.23 37.01 36.22 36.99 657,168 +0.90(+2.49%)
Apr 11, 2003 36.06 36.57 35.99 36.09 528,926 +0.05(+0.14%)
Apr 10, 2003 35.40 36.18 35.40 36.04 615,660 +0.63(+1.77%)
Apr 09, 2003 35.84 36.19 35.40 35.41 541,162 -0.38(-1.05%)
Apr 08, 2003 35.66 35.84 35.43 35.79 478,420 +0.14(+0.40%)
Apr 07, 2003 36.50 37.14 35.55 35.64 772,695 -0.16(-0.44%)
Apr 04, 2003 35.64 36.06 35.62 35.80 632,335 +0.16(+0.44%)
Apr 03, 2003 36.44 36.54 35.59 35.64 980,114 -0.73(-2.02%)
Apr 02, 2003 36.27 36.69 36.13 36.38 608,222 +0.42(+1.16%)
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.