Skip to main content

Zions Bancorp (NQ: ZION )

41.40 +0.14 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.16 22.35 22.02 22.30 1,718,427 +0.00(+0.00%)
Mar 30, 2015 21.94 22.41 21.89 22.30 1,923,616 +0.48(+2.20%)
Mar 27, 2015 21.98 21.98 21.63 21.82 1,955,036 -0.26(-1.16%)
Mar 26, 2015 21.79 22.13 21.60 22.08 2,989,874 +0.21(+0.94%)
Mar 25, 2015 22.42 22.42 21.86 21.87 1,693,694 -0.50(-2.25%)
Mar 24, 2015 22.46 22.49 22.27 22.37 2,367,490 -0.14(-0.62%)
Mar 23, 2015 22.67 22.74 22.42 22.51 2,170,745 -0.16(-0.69%)
Mar 20, 2015 22.13 22.68 22.07 22.67 5,164,161 +0.78(+3.55%)
Mar 19, 2015 22.35 22.41 21.80 21.89 3,613,805 -0.52(-2.30%)
Mar 18, 2015 22.52 22.76 22.12 22.41 4,572,371 -0.18(-0.79%)
Mar 17, 2015 22.45 22.61 22.35 22.59 4,846,942 -0.07(-0.33%)
Mar 16, 2015 22.80 22.93 22.46 22.66 4,055,892 -0.12(-0.54%)
Mar 13, 2015 23.14 23.14 22.46 22.79 3,251,013 -0.37(-1.61%)
Mar 12, 2015 22.66 23.22 22.52 23.16 5,532,734 +0.79(+3.55%)
Mar 11, 2015 21.94 22.40 21.89 22.37 4,018,356 +0.44(+2.00%)
Mar 10, 2015 22.37 22.54 21.93 21.93 3,600,602 -0.75(-3.31%)
Mar 09, 2015 22.57 22.79 22.48 22.68 2,091,750 +0.10(+0.44%)
Mar 06, 2015 22.17 22.92 22.17 22.58 5,872,722 -0.07(-0.29%)
Mar 05, 2015 22.59 22.67 22.20 22.65 2,819,695 +0.15(+0.68%)
Mar 04, 2015 22.32 22.50 22.04 22.49 3,902,666 +0.19(+0.87%)
Mar 03, 2015 22.10 22.43 22.10 22.30 3,920,230 -0.09(-0.41%)
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.