Indicators

Zions Bancorp (NQ: ZION )

46.46 +0.14 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.798	10.16	9.775	10.16	6,386,068	+0.41(+4.20%)
Nov 27, 2009	9.814	10.05	9.736	9.752	3,086,924	-0.36(-3.52%)
Nov 25, 2009	10.33	10.42	9.937	10.11	6,725,132	-0.21(-2.02%)
Nov 24, 2009	10.79	10.91	10.24	10.32	10,087,849	-0.59(-5.45%)
Nov 23, 2009	10.59	11.37	10.50	10.91	23,091,120	+1.21(+12.51%)
Nov 20, 2009	9.806	9.984	9.659	9.698	5,215,413	-0.15(-1.49%)
Nov 19, 2009	10.20	10.29	9.790	9.844	6,760,499	-0.45(-4.35%)
Nov 18, 2009	10.39	10.58	10.22	10.29	5,444,429	-0.11(-1.04%)
Nov 17, 2009	10.25	10.52	10.15	10.40	5,726,851	+0.06(+0.60%)
Nov 16, 2009	10.26	10.52	10.19	10.34	6,926,825	+0.21(+2.06%)
Nov 13, 2009	10.04	10.35	9.906	10.13	10,986,347	+0.13(+1.31%)
Nov 12, 2009	10.22	10.46	9.968	9.999	8,172,617	-0.23(-2.27%)
Nov 11, 2009	10.16	10.53	9.891	10.23	14,734,128	-0.02(-0.15%)
Nov 10, 2009	11.07	11.07	10.22	10.25	14,939,810	-0.84(-7.60%)
Nov 09, 2009	10.79	11.10	10.69	11.09	8,602,751	+0.41(+3.84%)
Nov 06, 2009	10.66	10.96	10.52	10.68	6,558,562	-0.17(-1.57%)
Nov 05, 2009	10.62	10.89	10.49	10.85	8,645,436	+0.31(+2.93%)
Nov 04, 2009	11.17	11.39	10.51	10.54	10,029,271	-0.58(-5.21%)
Nov 03, 2009	10.74	11.18	10.39	11.12	9,417,527	+0.27(+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.