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, 2009 7.861 8.394 7.602 8.194 5,651,649 +0.38(+4.80%)
Mar 30, 2009 8.402 8.494 7.769 7.819 3,556,054 -1.25(-13.79%)
Mar 26, 2009 9.003 9.094 8.669 9.069 5,894,111 +0.30(+3.42%)
Mar 25, 2009 8.836 9.336 8.136 8.769 5,790,799 +0.06(+0.67%)
Mar 24, 2009 9.328 9.786 8.694 8.711 5,780,184 -1.01(-10.38%)
Mar 23, 2009 9.003 9.728 8.803 9.719 5,344,797 +1.45(+17.54%)
Mar 20, 2009 8.794 8.836 8.061 8.269 4,903,664 -0.46(-5.25%)
Mar 19, 2009 10.07 10.22 8.678 8.728 6,243,479 -1.05(-10.74%)
Mar 18, 2009 8.594 9.970 8.561 9.778 7,848,366 +0.73(+8.11%)
Mar 17, 2009 8.619 9.044 8.336 9.044 5,277,373 +0.73(+8.72%)
Mar 16, 2009 8.102 9.419 8.019 8.319 8,142,859 +0.47(+5.94%)
Mar 13, 2009 8.211 8.294 7.335 7.852 6,383,030 +0.20(+2.61%)
Mar 12, 2009 6.810 7.694 6.502 7.652 9,700,728 +0.59(+8.38%)
Mar 11, 2009 6.535 7.327 6.268 7.060 9,636,774 +0.68(+10.72%)
Mar 10, 2009 6.527 6.552 5.927 6.377 7,229,160 +0.68(+11.84%)
Mar 09, 2009 5.318 6.177 5.235 5.702 5,388,030 +0.30(+5.56%)
Mar 06, 2009 5.810 6.210 4.918 5.402 6,904,334 -0.24(-4.28%)
Mar 05, 2009 6.477 6.544 5.502 5.643 5,267,387 -1.01(-15.16%)
Mar 04, 2009 7.085 7.661 6.243 6.652 6,726,604 -0.78(-10.54%)
Mar 02, 2009 7.586 7.836 7.402 7.436 6,600,897 -0.38(-4.80%)
Feb 27, 2009 8.186 8.853 7.777 7.811 7,915,849 -1.28(-14.12%)
Feb 26, 2009 8.994 10.29 8.594 9.094 11,371,660 +1.08(+13.41%)
Feb 25, 2009 8.377 8.744 7.110 8.019 11,286,356 -0.45(-5.31%)
Feb 24, 2009 7.127 8.794 6.852 8.469 11,737,864 +1.24(+17.19%)
Feb 23, 2009 7.619 7.802 6.977 7.227 6,075,108 -0.28(-3.67%)
Feb 20, 2009 7.219 7.644 6.710 7.502 8,278,746 -0.25(-3.23%)
Feb 19, 2009 8.561 8.869 7.744 7.752 4,363,290 -0.68(-8.01%)
Feb 18, 2009 8.853 8.853 7.786 8.427 7,200,044 +0.08(+1.00%)
Feb 17, 2009 9.019 9.228 8.336 8.344 7,285,688 -1.18(-12.35%)
Feb 13, 2009 9.694 9.920 9.184 9.519 7,975,115 -0.22(-2.23%)
Feb 12, 2009 9.318 10.27 9.161 9.736 9,097,065 -0.78(-7.38%)
Feb 11, 2009 10.54 10.91 10.09 10.51 5,784,218 +0.55(+5.52%)
Feb 10, 2009 12.16 12.37 9.911 9.961 12,032,404 -2.41(-19.47%)
Feb 09, 2009 12.45 12.85 11.54 12.37 8,821,149 +0.42(+3.49%)
Feb 06, 2009 10.92 12.60 10.92 11.95 8,551,057 +1.15(+10.65%)
Feb 05, 2009 10.71 11.65 9.870 10.80 10,308,193 +0.10(+0.93%)
Feb 04, 2009 10.87 11.68 10.63 10.70 5,839,631 -0.23(-2.06%)
Feb 03, 2009 12.25 12.30 10.82 10.93 7,536,394 -1.13(-9.34%)
Feb 02, 2009 12.00 12.31 11.64 12.05 3,934,377 -0.38(-3.08%)
Jan 30, 2009 14.13 14.21 12.25 12.44 4,773,503 -1.26(-9.19%)
Jan 29, 2009 14.50 14.52 13.49 13.70 5,140,599 -1.28(-8.52%)
Jan 28, 2009 13.07 15.25 12.97 14.97 11,983,835 +3.23(+27.56%)
Jan 27, 2009 10.80 12.85 10.53 11.74 11,473,711 +1.58(+15.50%)
Jan 26, 2009 11.39 11.49 9.845 10.16 6,784,601 -1.14(-10.10%)
Jan 23, 2009 11.16 11.47 10.84 11.30 6,481,141 -0.26(-2.23%)
Jan 22, 2009 12.22 12.55 11.28 11.56 6,027,601 -0.99(-7.90%)
Jan 21, 2009 11.64 13.06 11.49 12.55 8,596,725 +1.44(+12.98%)
Jan 20, 2009 13.65 13.87 10.99 11.11 8,634,878 -2.63(-19.16%)
Jan 16, 2009 15.39 15.84 13.50 13.75 8,264,930 -1.46(-9.59%)
Jan 15, 2009 17.15 17.38 14.83 15.20 8,359,681 -2.29(-13.10%)
Jan 14, 2009 17.62 18.01 17.01 17.50 3,739,240 -0.77(-4.20%)
Jan 13, 2009 17.21 18.38 16.92 18.26 3,259,668 +0.91(+5.24%)
Jan 12, 2009 18.14 18.38 16.97 17.36 4,003,675 -0.80(-4.41%)
Jan 09, 2009 18.66 18.69 18.14 18.16 2,312,292 -0.35(-1.89%)
Jan 08, 2009 18.82 19.40 18.27 18.51 2,503,827 -0.32(-1.68%)
Jan 07, 2009 20.47 20.47 18.75 18.82 3,355,152 -2.14(-10.22%)
Jan 06, 2009 20.84 21.23 20.22 20.96 2,624,217 +0.68(+3.37%)
Jan 05, 2009 20.82 20.86 20.09 20.28 2,150,677 -0.56(-2.68%)
Jan 02, 2009 21.17 21.27 20.16 20.84 2,347,004 +0.41(+2.00%)
Dec 31, 2008 19.32 20.60 19.03 20.43 3,025,255 +1.35(+7.08%)
Dec 30, 2008 18.46 19.17 18.11 19.08 2,432,528 +0.98(+5.39%)
Dec 29, 2008 18.71 19.01 17.72 18.11 1,163,682 -0.49(-2.64%)
Dec 26, 2008 18.56 18.96 18.38 18.60 933,791 +0.18(+0.95%)
Dec 24, 2008 18.62 18.99 17.64 18.42 1,202,420 +0.25(+1.38%)
Dec 23, 2008 18.76 19.17 17.56 18.17 4,547,745 -0.63(-3.37%)
Dec 22, 2008 20.72 20.93 18.63 18.81 4,322,349 -1.98(-9.54%)
Dec 19, 2008 22.00 22.13 20.38 20.79 4,364,560 -0.86(-3.97%)
Dec 18, 2008 21.61 22.81 21.37 21.65 2,133,493 -0.35(-1.59%)
Dec 17, 2008 22.21 22.63 21.50 22.00 2,484,996 -0.55(-2.44%)
Dec 16, 2008 20.79 22.55 20.60 22.55 3,692,073 +2.26(+11.13%)
Dec 15, 2008 20.69 21.30 19.39 20.29 4,579,903 -1.14(-5.33%)
Dec 12, 2008 21.77 22.29 21.07 21.43 4,312,743 -1.03(-4.57%)
Dec 11, 2008 22.96 24.15 22.16 22.46 1,856,661 -1.16(-4.91%)
Dec 10, 2008 24.06 24.07 22.86 23.62 1,722,883 +0.43(+1.83%)
Dec 09, 2008 23.82 24.47 22.99 23.19 3,060,208 -1.07(-4.40%)
Dec 08, 2008 25.92 26.16 22.61 24.26 3,505,383 -0.77(-3.06%)
Dec 05, 2008 23.11 25.12 22.80 25.02 3,957,107 +1.41(+5.97%)
Dec 04, 2008 21.87 25.41 21.80 23.62 3,850,942 +0.99(+4.38%)
Dec 03, 2008 21.06 22.90 20.42 22.62 3,295,460 +1.07(+4.95%)
Dec 02, 2008 22.18 22.41 20.70 21.56 3,680,089 -0.04(-0.19%)
Dec 01, 2008 26.01 26.01 21.57 21.60 2,687,996 -4.98(-18.75%)
Nov 28, 2008 26.47 26.63 25.47 26.58 909,545 +0.63(+2.41%)
Nov 26, 2008 25.03 26.24 24.07 25.96 1,831,379 +0.27(+1.04%)
Nov 25, 2008 26.12 26.59 22.98 25.69 3,564,878 +0.81(+3.25%)
Nov 24, 2008 22.17 25.42 22.17 24.88 4,108,723 +3.29(+15.25%)
Nov 21, 2008 22.20 23.34 19.17 21.59 6,248,645 -0.34(-1.56%)
Nov 20, 2008 23.06 24.22 21.67 21.93 5,102,014 -1.05(-4.57%)
Nov 19, 2008 24.93 25.03 22.98 22.98 5,481,869 -1.57(-6.38%)
Nov 18, 2008 25.95 27.57 24.07 24.55 5,416,270 -0.48(-1.93%)
Nov 17, 2008 26.59 27.15 24.91 25.03 2,641,292 -2.22(-8.14%)
Nov 14, 2008 27.93 29.71 26.62 27.25 2,920,704 -1.72(-5.93%)
Nov 13, 2008 27.43 29.05 24.23 28.97 4,881,981 +2.18(+8.12%)
Nov 12, 2008 30.44 31.12 26.47 26.79 3,817,647 -4.18(-13.51%)
Nov 11, 2008 30.98 33.03 30.76 30.98 2,420,172 -0.66(-2.08%)
Nov 10, 2008 33.28 34.18 31.36 31.63 1,779,546 -0.83(-2.57%)
Nov 07, 2008 31.89 32.47 30.53 32.47 3,286,690 +1.29(+4.14%)
Nov 06, 2008 32.37 33.96 29.48 31.18 4,181,061 -1.64(-5.00%)
Nov 05, 2008 35.10 35.77 32.41 32.82 4,165,654 -3.04(-8.48%)
Nov 04, 2008 34.38 37.51 34.19 35.86 5,661,285 +1.68(+4.90%)
Nov 03, 2008 32.67 34.32 30.95 34.18 3,986,961 +2.42(+7.61%)
Oct 31, 2008 30.83 31.77 30.27 31.77 2,131,832 +1.70(+5.66%)
Oct 30, 2008 32.51 32.73 29.58 30.07 2,116,638 -0.36(-1.18%)
Oct 29, 2008 30.49 32.28 29.80 30.43 2,858,664 -0.55(-1.78%)
Oct 28, 2008 29.71 30.99 27.67 30.98 3,743,482 +2.17(+7.52%)
Oct 27, 2008 26.27 30.83 25.31 28.81 4,587,901 +1.93(+7.20%)
Oct 24, 2008 23.82 27.60 23.77 26.87 4,075,425 +0.68(+2.58%)
Oct 23, 2008 27.42 27.92 24.42 26.20 3,895,283 -1.14(-4.18%)
Oct 22, 2008 26.72 28.55 26.53 27.34 3,253,474 +0.20(+0.74%)
Oct 21, 2008 27.66 29.05 27.09 27.14 4,019,566 -1.63(-5.68%)
Oct 20, 2008 30.09 31.01 26.92 28.77 5,274,503 -1.49(-4.93%)
Oct 17, 2008 27.59 32.60 27.59 30.27 9,997,603 -3.24(-9.68%)
Oct 16, 2008 30.96 34.09 27.97 33.51 5,325,781 +2.18(+6.94%)
Oct 15, 2008 30.98 35.22 30.63 31.33 7,268,118 -1.82(-5.48%)
Oct 14, 2008 29.83 33.63 29.78 33.15 8,180,590 +6.49(+24.32%)
Oct 13, 2008 30.82 31.20 25.42 26.67 4,986,967 -1.15(-4.14%)
Oct 10, 2008 23.34 30.11 21.90 27.82 11,463,012 +3.33(+13.58%)
Oct 09, 2008 28.40 28.88 22.04 24.49 6,735,342 -3.48(-12.46%)
Oct 08, 2008 28.01 30.63 27.51 27.97 2,920,131 -0.92(-3.17%)
Oct 07, 2008 34.33 35.08 28.89 28.89 2,876,689 -4.83(-14.31%)
Oct 06, 2008 33.57 35.34 30.19 33.72 3,994,588 -2.58(-7.12%)
Oct 03, 2008 37.13 39.96 35.14 36.30 3,217,686 +0.01(+0.02%)
Oct 02, 2008 37.14 38.19 35.38 36.29 2,623,616 -0.80(-2.16%)
Oct 01, 2008 32.23 37.51 30.98 37.09 4,423,836 +4.83(+14.99%)
Sep 30, 2008 31.33 33.17 30.55 32.26 4,411,689 +3.71(+12.99%)
Sep 29, 2008 34.59 35.83 28.55 28.55 4,245,083 -8.11(-22.12%)
Sep 26, 2008 33.34 36.66 32.10 36.66 3,367,001 +2.06(+5.95%)
Sep 25, 2008 34.17 35.75 33.54 34.60 4,087,204 +1.44(+4.35%)
Sep 24, 2008 33.44 34.59 31.78 33.16 3,379,827 -0.63(-1.87%)
Sep 23, 2008 38.54 38.87 33.45 33.79 4,148,783 -5.58(-14.16%)
Sep 22, 2008 41.45 42.35 37.14 39.37 5,996,802 -4.67(-10.60%)
Sep 19, 2008 46.16 89.37 32.31 44.04 15,940,328 +6.34(+16.83%)
Sep 18, 2008 30.73 39.44 27.52 37.69 13,826,067 +7.69(+25.65%)
Sep 17, 2008 31.97 33.23 29.68 30.00 7,176,350 -3.49(-10.43%)
Sep 16, 2008 29.55 33.49 29.55 33.49 7,829,767 +2.78(+9.04%)
Sep 15, 2008 29.80 33.26 29.26 30.72 9,645,321 -0.53(-1.68%)
Sep 12, 2008 27.92 31.26 27.59 31.24 8,166,805 +3.22(+11.48%)
Sep 11, 2008 26.08 28.41 25.37 28.02 5,913,011 +0.87(+3.19%)
Sep 10, 2008 28.66 28.66 26.06 27.16 7,376,115 -0.81(-2.89%)
Sep 09, 2008 29.92 30.53 27.62 27.97 9,433,801 -2.59(-8.48%)
Sep 08, 2008 29.49 32.93 28.34 30.56 19,380,888 +3.08(+11.19%)
Sep 05, 2008 24.92 27.54 24.68 27.48 6,166,626 +2.03(+7.99%)
Sep 04, 2008 25.07 26.02 24.63 25.45 6,447,690 -0.13(-0.52%)
Sep 03, 2008 24.65 25.92 24.12 25.58 5,429,990 +1.03(+4.21%)
Sep 02, 2008 24.35 25.01 23.87 24.55 5,697,018 +2.18(+9.72%)
Aug 29, 2008 21.65 22.84 21.30 22.37 3,109,148 +0.59(+2.72%)
Aug 28, 2008 21.40 21.92 21.07 21.78 4,048,461 +0.65(+3.08%)
Aug 27, 2008 20.35 21.21 20.35 21.13 1,948,928 +0.43(+2.05%)
Aug 26, 2008 20.43 21.13 20.36 20.71 3,185,357 -0.03(-0.12%)
Aug 25, 2008 21.26 21.26 20.46 20.73 2,333,058 -0.53(-2.47%)
Aug 22, 2008 21.66 21.87 20.76 21.26 2,877,812 +0.09(+0.43%)
Aug 21, 2008 20.86 21.66 20.69 21.16 2,327,702 -0.43(-2.01%)
Aug 20, 2008 21.04 21.72 20.84 21.60 4,746,022 +0.55(+2.61%)
Aug 19, 2008 21.46 21.96 20.71 21.05 5,624,769 -0.55(-2.55%)
Aug 18, 2008 22.93 23.47 21.41 21.60 3,783,881 -1.73(-7.40%)
Aug 15, 2008 24.02 24.63 23.02 23.32 3,193,846 +0.12(+0.50%)
Aug 14, 2008 22.35 23.57 22.20 23.21 4,776,659 +0.79(+3.53%)
Aug 13, 2008 23.12 23.32 20.96 22.41 9,697,064 -1.01(-4.31%)
Aug 12, 2008 26.77 27.17 22.51 23.42 7,999,514 -3.92(-14.33%)
Aug 11, 2008 27.05 27.95 26.37 27.34 5,646,940 +0.67(+2.50%)
Aug 08, 2008 26.87 27.42 25.83 26.67 5,380,126 -0.10(-0.37%)
Aug 07, 2008 28.50 29.15 25.87 26.77 6,738,867 -1.87(-6.52%)
Aug 06, 2008 26.86 29.09 26.62 28.64 5,049,693 +0.66(+2.35%)
Aug 05, 2008 25.81 27.98 25.56 27.98 5,825,475 +2.73(+10.83%)
Aug 04, 2008 25.84 25.84 24.27 25.25 4,286,166 -0.25(-0.98%)
Aug 01, 2008 25.66 25.79 24.25 25.50 3,221,961 +1.10(+4.51%)
Jul 31, 2008 23.44 25.01 23.34 24.40 4,239,881 +0.14(+0.58%)
Jul 30, 2008 24.09 25.55 23.56 24.26 5,544,426 +1.00(+4.30%)
Jul 29, 2008 23.26 23.26 20.88 23.26 4,971,545 +1.73(+8.06%)
Jul 28, 2008 24.40 24.41 21.32 21.52 5,947,748 -1.03(-4.58%)
Jul 25, 2008 22.91 23.46 21.17 22.56 8,340,525 -0.12(-0.51%)
Jul 24, 2008 25.66 25.76 22.28 22.67 7,099,635 -2.13(-8.57%)
Jul 23, 2008 23.74 26.80 23.59 24.80 11,557,330 +1.22(+5.16%)
Jul 22, 2008 21.44 23.66 19.66 23.58 9,713,052 +1.78(+8.18%)
Jul 21, 2008 21.71 22.33 21.51 21.80 9,708,647 +0.69(+3.28%)
Jul 18, 2008 23.14 23.14 19.91 21.11 11,226,903 -1.83(-7.96%)
Jul 17, 2008 20.54 24.16 20.54 22.93 16,189,441 +3.31(+16.86%)
Jul 16, 2008 16.78 19.73 16.55 19.62 12,654,073 +3.56(+22.16%)
Jul 15, 2008 16.23 17.11 14.61 16.06 15,211,247 -0.38(-2.33%)
Jul 14, 2008 20.22 21.21 16.39 16.45 15,595,511 -4.97(-23.20%)
Jul 11, 2008 20.57 21.71 19.86 21.41 7,940,488 -0.31(-1.42%)
Jul 10, 2008 21.92 22.41 20.73 21.72 6,193,701 -0.23(-1.06%)
Jul 09, 2008 23.84 24.36 21.92 21.96 5,264,298 -1.83(-7.68%)
Jul 08, 2008 22.01 23.79 21.65 23.78 5,558,807 +1.47(+6.57%)
Jul 07, 2008 22.94 23.96 21.76 22.31 10,105,356 -0.23(-1.04%)
Jul 04, 2008 26.44 26.44 20.85 22.55 14,858,456 +0.00(+0.00%)
Jul 03, 2008 26.44 26.44 20.85 22.55 14,858,456 -3.81(-14.45%)
Jul 02, 2008 27.44 28.19 26.25 26.36 5,246,884 -0.69(-2.56%)
Jul 01, 2008 25.88 27.11 25.44 27.05 5,968,832 +0.80(+3.05%)
Jun 30, 2008 27.34 27.67 26.23 26.25 4,441,087 -0.88(-3.26%)
Jun 27, 2008 26.84 27.62 26.37 27.13 5,846,947 +0.45(+1.69%)
Jun 26, 2008 25.87 27.04 25.43 26.68 7,239,334 -0.53(-1.93%)
Jun 25, 2008 26.91 29.41 26.67 27.21 10,326,342 +1.38(+5.32%)
Jun 24, 2008 25.84 26.24 24.56 25.83 7,130,407 -0.08(-0.32%)
Jun 23, 2008 27.42 27.45 25.85 25.92 3,173,425 -0.83(-3.12%)
Jun 20, 2008 25.96 28.10 25.27 26.75 7,440,586 -0.07(-0.28%)
Jun 19, 2008 26.47 26.97 25.51 26.82 8,595,140 +0.13(+0.50%)
Jun 18, 2008 26.86 27.32 25.82 26.69 8,571,123 -1.13(-4.05%)
Jun 17, 2008 30.73 30.82 27.02 27.82 10,206,586 -3.16(-10.20%)
Jun 16, 2008 28.93 31.24 28.61 30.98 5,792,667 +1.85(+6.35%)
Jun 13, 2008 30.10 30.33 27.92 29.13 4,974,337 -0.73(-2.46%)
Jun 12, 2008 30.04 31.26 29.56 29.86 4,872,089 -0.12(-0.39%)
Jun 11, 2008 31.27 31.56 29.48 29.98 5,276,976 -1.45(-4.62%)
Jun 10, 2008 31.12 31.93 30.83 31.43 5,007,799 +0.06(+0.19%)
Jun 09, 2008 33.22 33.31 31.13 31.37 6,231,178 -1.78(-5.38%)
Jun 06, 2008 34.48 35.02 33.13 33.15 4,787,927 -1.88(-5.38%)
Jun 05, 2008 34.70 35.44 34.34 35.04 2,936,981 +0.59(+1.72%)
Jun 04, 2008 34.44 35.40 34.39 34.44 3,212,062 -0.33(-0.96%)
Jun 03, 2008 35.39 35.64 34.03 34.78 5,333,502 -0.44(-1.25%)
Jun 02, 2008 35.94 36.20 34.85 35.22 1,978,025 -0.70(-1.95%)
May 30, 2008 36.36 36.42 35.65 35.92 2,793,419 -0.56(-1.53%)
May 29, 2008 35.54 36.88 35.44 36.48 2,394,785 +0.88(+2.46%)
May 28, 2008 36.39 36.39 34.76 35.60 3,663,490 -0.66(-1.82%)
May 27, 2008 35.97 36.63 35.64 36.26 1,892,823 +0.58(+1.61%)
May 26, 2008 35.92 36.27 35.49 35.69 1,735,146 +0.00(+0.00%)
May 23, 2008 35.92 36.27 35.49 35.69 1,735,146 -0.55(-1.52%)
May 22, 2008 35.54 36.74 35.44 36.24 2,467,617 +0.42(+1.16%)
May 21, 2008 36.26 37.07 35.53 35.82 3,463,839 -0.40(-1.10%)
May 20, 2008 36.72 36.79 36.06 36.22 2,753,046 -0.58(-1.56%)
May 19, 2008 36.59 37.44 36.59 36.79 1,986,813 +0.07(+0.20%)
May 16, 2008 38.03 38.03 36.10 36.72 2,973,334 -1.26(-3.31%)
May 15, 2008 37.49 38.03 37.02 37.98 1,922,787 +0.41(+1.09%)
May 14, 2008 37.40 37.72 36.94 37.57 2,315,824 +0.46(+1.24%)
May 13, 2008 37.97 38.18 37.08 37.11 1,961,325 -1.03(-2.69%)
May 12, 2008 37.74 38.34 37.20 38.14 2,316,919 +0.73(+1.96%)
May 09, 2008 37.55 38.43 37.24 37.40 3,959,608 -0.57(-1.49%)
May 08, 2008 39.80 39.90 37.84 37.97 4,284,201 -1.63(-4.11%)
May 07, 2008 40.75 41.18 39.52 39.59 2,150,614 -1.16(-2.84%)
May 06, 2008 39.77 40.85 38.88 40.75 2,031,058 +0.48(+1.20%)
May 05, 2008 40.89 41.08 40.16 40.27 2,947,772 -0.69(-1.69%)
May 02, 2008 41.39 42.64 40.70 40.96 3,361,460 -0.17(-0.41%)
May 01, 2008 39.04 41.55 38.57 41.13 2,809,565 +2.49(+6.45%)
Apr 30, 2008 39.53 39.57 38.45 38.64 1,839,736 -0.40(-1.03%)
Apr 29, 2008 39.18 39.54 38.89 39.04 1,332,735 -0.21(-0.53%)
Apr 28, 2008 39.27 39.61 38.68 39.24 2,353,334 -0.02(-0.04%)
Apr 25, 2008 39.20 40.20 38.50 39.26 4,231,490 -0.16(-0.40%)
Apr 24, 2008 37.21 39.75 36.93 39.42 6,034,484 +3.53(+9.82%)
Apr 23, 2008 36.61 36.81 35.71 35.89 2,552,937 -0.62(-1.69%)
Apr 22, 2008 36.51 36.79 36.20 36.51 2,955,548 -0.16(-0.43%)
Apr 21, 2008 38.28 38.40 36.55 36.67 3,645,962 -2.11(-5.44%)
Apr 18, 2008 38.34 41.00 37.63 38.78 7,043,204 +2.32(+6.36%)
Apr 17, 2008 36.21 36.52 34.53 36.46 7,384,072 +1.01(+2.84%)
Apr 16, 2008 34.93 35.69 34.76 35.45 5,486,868 +0.73(+2.11%)
Apr 15, 2008 35.13 35.77 34.14 34.72 4,696,886 +0.12(+0.34%)
Apr 14, 2008 36.70 37.45 34.48 34.60 4,417,799 -2.46(-6.64%)
Apr 11, 2008 36.89 37.85 36.58 37.06 3,824,066 -0.37(-0.98%)
Apr 10, 2008 37.36 38.00 36.64 37.43 2,959,407 -0.08(-0.20%)
Apr 09, 2008 38.07 38.74 37.33 37.50 1,625,298 -0.41(-1.08%)
Apr 08, 2008 38.03 38.68 37.56 37.91 3,553,217 -1.83(-4.61%)
Apr 07, 2008 39.62 40.55 39.14 39.74 1,314,799 +0.57(+1.45%)
Apr 04, 2008 40.30 40.44 38.83 39.18 1,822,479 -1.18(-2.91%)
Apr 03, 2008 39.97 40.38 39.31 40.35 2,034,649 +0.23(+0.56%)
Apr 02, 2008 40.82 41.80 40.03 40.13 2,181,797 -0.45(-1.11%)
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.