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 (%)
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%)

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.