Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.88	19.95	19.73	19.82	3,858,361	-0.07(-0.33%)
Jun 29, 2011	19.24	19.95	19.07	19.89	6,455,418	+0.83(+4.33%)
Jun 28, 2011	18.82	19.11	18.75	19.06	2,503,229	+0.27(+1.45%)
Jun 27, 2011	18.50	18.96	18.46	18.79	2,370,272	+0.31(+1.65%)
Jun 24, 2011	18.74	18.86	18.45	18.49	2,762,004	-0.27(-1.45%)
Jun 23, 2011	18.74	18.86	18.47	18.76	2,803,832	-0.24(-1.24%)
Jun 22, 2011	19.17	19.35	18.96	18.99	2,083,205	-0.28(-1.43%)
Jun 21, 2011	19.20	19.49	19.04	19.27	2,900,583	+0.15(+0.78%)
Jun 20, 2011	19.05	19.16	18.84	19.12	1,930,024	+0.02(+0.09%)
Jun 17, 2011	18.72	19.20	18.71	19.10	4,565,575	+0.62(+3.35%)
Jun 16, 2011	18.42	18.66	18.25	18.49	3,391,462	+0.03(+0.18%)
Jun 15, 2011	18.45	18.56	18.30	18.45	3,248,435	-0.18(-0.97%)
Jun 14, 2011	18.74	18.86	18.51	18.63	2,541,102	+0.27(+1.48%)
Jun 13, 2011	18.28	18.44	18.13	18.36	2,596,946	+0.17(+0.95%)
Jun 10, 2011	18.21	18.34	17.63	18.19	4,715,336	-0.13(-0.72%)
Jun 09, 2011	18.21	18.39	18.01	18.32	2,667,702	+0.14(+0.77%)
Jun 08, 2011	17.97	18.31	17.92	18.18	4,392,648	+0.20(+1.10%)
Jun 07, 2011	18.39	18.51	17.97	17.98	5,805,891	-0.31(-1.71%)
Jun 06, 2011	18.60	18.82	18.20	18.30	5,046,217	-0.60(-3.19%)

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.