Indicators

Zions Bancorp (NQ: ZION )

41.26 +0.51 (+1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	10.47	10.86	10.44	10.86	5,977,021	+0.44(+4.20%)
Nov 27, 2009	10.49	10.73	10.40	10.42	2,889,198	-0.38(-3.52%)
Nov 25, 2009	11.04	11.13	10.62	10.80	6,294,367	-0.22(-2.02%)
Nov 24, 2009	11.53	11.66	10.94	11.02	9,441,693	-0.64(-5.45%)
Nov 23, 2009	11.31	12.14	11.22	11.66	21,612,066	+1.30(+12.51%)
Nov 20, 2009	10.48	10.67	10.32	10.36	4,881,350	-0.16(-1.49%)
Nov 19, 2009	10.90	11.00	10.46	10.52	6,327,469	-0.48(-4.35%)
Nov 18, 2009	11.10	11.30	10.91	11.00	5,095,697	-0.12(-1.04%)
Nov 17, 2009	10.95	11.24	10.85	11.11	5,360,029	+0.07(+0.60%)
Nov 16, 2009	10.96	11.24	10.89	11.05	6,483,142	+0.22(+2.06%)
Nov 13, 2009	10.72	11.06	10.58	10.82	10,282,639	+0.14(+1.31%)
Nov 12, 2009	10.92	11.18	10.65	10.68	7,649,137	-0.25(-2.27%)
Nov 11, 2009	10.86	11.25	10.57	10.93	13,790,364	-0.02(-0.15%)
Nov 10, 2009	11.82	11.83	10.92	10.95	13,982,871	-0.90(-7.60%)
Nov 09, 2009	11.53	11.86	11.42	11.85	8,051,719	+0.43(+3.76%)
Nov 06, 2009	11.39	11.72	11.25	11.42	6,134,027	-0.18(-1.57%)
Nov 05, 2009	11.35	11.64	11.22	11.60	8,085,817	+0.33(+2.93%)
Nov 04, 2009	11.95	12.18	11.24	11.27	9,380,077	-0.62(-5.21%)
Nov 03, 2009	11.48	11.95	11.10	11.89	8,807,931	+0.29(+2.49%)

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.