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

Historical Prices

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%)
Jun 03, 2011 18.76 19.31 18.71 18.90 2,542,404 -0.23(-1.21%)
May 24, 2011 19.06 19.24 18.87 19.13 3,079,823 +0.10(+0.52%)
May 23, 2011 19.02 19.23 19.00 19.03 2,521,592 -0.21(-1.12%)
May 20, 2011 19.58 19.59 19.20 19.24 2,503,953 -0.35(-1.77%)
May 19, 2011 19.69 19.74 19.52 19.59 2,617,834 -0.04(-0.21%)
May 18, 2011 19.53 19.81 19.36 19.63 2,580,677 +0.11(+0.55%)
May 17, 2011 19.08 19.54 19.03 19.53 2,950,723 +0.41(+2.16%)
May 16, 2011 19.09 19.39 19.00 19.11 2,888,286 +0.02(+0.13%)
May 13, 2011 19.46 19.52 19.08 19.09 4,057,248 -0.39(-1.99%)
May 12, 2011 19.81 19.90 19.36 19.48 3,198,855 -0.38(-1.91%)
May 11, 2011 19.96 20.11 19.78 19.86 2,520,849 -0.11(-0.54%)
May 10, 2011 19.70 20.10 19.59 19.96 3,070,528 +0.31(+1.60%)
May 09, 2011 19.59 19.83 19.39 19.65 2,954,271 -0.02(-0.08%)
May 06, 2011 20.00 20.04 19.62 19.67 2,523,716 -0.10(-0.50%)
May 05, 2011 19.94 20.09 19.62 19.77 3,552,090 -0.34(-1.68%)
May 04, 2011 20.14 20.19 19.89 20.10 2,594,955 -0.07(-0.37%)
May 03, 2011 20.06 20.39 19.94 20.18 3,542,014 +0.08(+0.41%)
May 02, 2011 20.07 20.33 20.05 20.10 2,069,788 -0.08(-0.41%)
Apr 29, 2011 20.31 20.31 20.05 20.18 2,233,897 -0.10(-0.49%)
Apr 28, 2011 20.15 20.31 19.99 20.28 2,672,931 +0.10(+0.49%)
Apr 27, 2011 20.14 20.30 19.97 20.18 3,052,907 +0.05(+0.25%)
Apr 26, 2011 19.90 20.19 19.77 20.13 3,801,748 +0.30(+1.50%)
Apr 25, 2011 19.85 19.98 19.62 19.83 2,490,915 +0.30(+1.52%)
Apr 21, 2011 19.46 19.63 19.23 19.53 2,870,081 +0.16(+0.81%)
Apr 20, 2011 19.90 19.90 19.27 19.38 4,831,895 -0.31(-1.59%)
Apr 19, 2011 20.26 20.57 19.66 19.69 15,019,214 +0.73(+3.88%)
Apr 18, 2011 18.98 19.24 18.86 18.96 5,147,616 -0.19(-0.99%)
Apr 15, 2011 19.43 19.52 19.05 19.15 3,648,038 -0.21(-1.07%)
Apr 14, 2011 19.57 19.64 19.21 19.35 2,822,723 -0.26(-1.35%)
Apr 13, 2011 20.22 20.25 19.56 19.62 3,714,780 -0.40(-1.98%)
Apr 12, 2011 19.92 20.10 19.83 20.01 2,354,886 +0.07(+0.33%)
Apr 11, 2011 20.08 20.10 19.92 19.95 3,910,536 -0.05(-0.25%)
Apr 08, 2011 20.12 20.22 19.89 20.00 3,568,395 -0.07(-0.37%)
Apr 07, 2011 20.31 20.36 19.98 20.07 3,085,308 -0.24(-1.18%)
Apr 06, 2011 20.09 20.35 19.95 20.31 2,778,034 +0.26(+1.32%)
Apr 05, 2011 20.10 20.10 19.84 20.05 4,643,141 +0.27(+1.38%)
Apr 04, 2011 19.43 19.86 19.38 19.77 3,990,422 +0.36(+1.83%)
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.