Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zions Bancorp (NQ: ZION )

47.99 -0.46 (-0.95%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 8.808 8.954 8.331 8.415 4,443,784 -0.22(-2.50%)
Apr 29, 2009 8.384 8.646 8.177 8.631 4,086,031 +0.52(+6.36%)
Apr 28, 2009 8.161 8.531 7.946 8.115 6,535,131 -0.28(-3.39%)
Apr 27, 2009 8.854 9.016 8.315 8.400 5,427,367 -0.90(-9.69%)
Apr 24, 2009 8.400 9.732 7.838 9.301 14,055,992 +1.03(+12.48%)
Apr 23, 2009 7.869 8.338 7.745 8.269 8,412,385 +0.26(+3.27%)
Apr 22, 2009 8.038 8.893 7.622 8.007 12,088,497 -0.42(-4.94%)
Apr 21, 2009 6.968 9.047 6.837 8.423 26,844,034 -1.53(-15.39%)
Apr 20, 2009 11.20 11.39 9.947 9.955 10,874,993 -1.61(-13.92%)
Apr 17, 2009 10.67 12.02 10.19 11.56 10,476,339 +1.02(+9.64%)
Apr 16, 2009 10.00 10.78 9.447 10.55 10,174,366 +0.67(+6.78%)
Apr 15, 2009 9.239 9.940 8.885 9.878 5,353,592 +0.62(+6.65%)
Apr 14, 2009 10.27 10.89 9.239 9.262 10,357,774 -1.09(-10.49%)
Apr 13, 2009 9.139 10.39 8.854 10.35 9,381,852 +0.83(+8.74%)
Apr 09, 2009 8.407 9.516 8.026 9.516 9,057,944 +1.99(+26.38%)
Apr 08, 2009 7.938 8.053 7.276 7.530 4,145,311 -0.37(-4.68%)
Apr 07, 2009 8.123 8.344 7.899 7.899 3,214,702 -0.56(-6.64%)
Apr 06, 2009 8.446 8.504 8.084 8.461 5,613,707 -0.20(-2.31%)
Apr 03, 2009 8.585 8.677 8.076 8.662 4,617,707 +0.06(+0.72%)
Apr 02, 2009 8.523 8.856 8.192 8.600 7,977,272 +0.61(+7.61%)
Apr 01, 2009 7.376 8.076 7.322 7.992 4,788,999 +0.42(+5.60%)
Mar 31, 2009 7.260 7.753 7.022 7.568 6,118,943 +0.35(+4.80%)
Mar 30, 2009 7.761 7.845 7.176 7.222 3,850,078 -1.15(-13.79%)
Mar 26, 2009 8.315 8.400 8.007 8.377 6,381,452 +0.28(+3.42%)
Mar 25, 2009 8.161 8.623 7.514 8.100 6,269,598 +0.05(+0.67%)
Mar 24, 2009 8.615 9.039 8.030 8.046 6,258,105 -0.93(-10.38%)
Mar 23, 2009 8.315 8.985 8.130 8.977 5,786,719 +1.34(+17.54%)
Mar 20, 2009 8.123 8.161 7.445 7.638 5,309,112 -0.42(-5.25%)
Mar 19, 2009 9.301 9.436 8.015 8.061 6,759,707 -0.97(-10.74%)
Mar 18, 2009 7.938 9.208 7.907 9.031 8,497,290 +0.68(+8.11%)
Mar 17, 2009 7.961 8.354 7.699 8.354 5,713,720 +0.67(+8.72%)
Mar 16, 2009 7.484 8.700 7.407 7.684 8,816,133 +0.43(+5.94%)
Mar 13, 2009 7.584 7.661 6.775 7.253 6,910,796 +0.18(+2.61%)
Mar 12, 2009 6.290 7.106 6.005 7.068 10,502,810 +0.55(+8.38%)
Mar 11, 2009 6.036 6.768 5.790 6.521 10,433,569 +0.63(+10.72%)
Mar 10, 2009 6.028 6.052 5.474 5.890 7,826,887 +0.62(+11.84%)
Mar 09, 2009 4.912 5.705 4.835 5.266 5,833,527 +0.28(+5.56%)
Mar 06, 2009 5.366 5.736 4.543 4.989 7,475,204 -0.22(-4.28%)
Mar 05, 2009 5.982 6.044 5.081 5.212 5,702,909 -0.93(-15.16%)
Mar 04, 2009 6.544 7.076 5.767 6.144 7,282,778 -0.72(-10.54%)
Mar 02, 2009 7.006 7.237 6.837 6.868 7,146,677 -0.35(-4.80%)
Feb 27, 2009 7.561 8.177 7.183 7.214 8,570,353 -1.19(-14.12%)
Feb 26, 2009 8.307 9.501 7.938 8.400 12,311,900 +0.99(+13.41%)
Feb 25, 2009 7.738 8.076 6.567 7.407 12,219,542 -0.42(-5.32%)
Feb 24, 2009 6.583 8.123 6.329 7.822 12,708,383 +1.15(+17.19%)
Feb 23, 2009 7.037 7.206 6.444 6.675 6,577,415 -0.25(-3.67%)
Feb 20, 2009 6.667 7.060 6.198 6.929 8,963,255 -0.23(-3.23%)
Feb 19, 2009 7.907 8.192 7.153 7.160 4,724,059 -0.62(-8.01%)
Feb 18, 2009 8.177 8.177 7.191 7.784 7,795,363 +0.08(+1.00%)
Feb 17, 2009 8.331 8.523 7.699 7.707 7,888,088 -1.09(-12.35%)
Feb 13, 2009 8.954 9.162 8.483 8.792 8,634,520 -0.20(-2.23%)
Feb 12, 2009 8.606 9.485 8.461 8.993 9,849,235 -0.72(-7.38%)
Feb 11, 2009 9.739 10.08 9.324 9.709 6,262,473 +0.51(+5.52%)
Feb 10, 2009 11.23 11.43 9.154 9.201 13,027,276 -2.23(-19.47%)
Feb 09, 2009 11.49 11.86 10.66 11.43 9,550,505 +0.42(+3.78%)
Feb 06, 2009 10.06 11.61 10.06 11.01 9,283,975 +1.06(+10.65%)
Feb 05, 2009 9.866 10.73 9.090 9.950 11,191,717 +0.09(+0.93%)
Feb 04, 2009 10.01 10.76 9.789 9.858 6,340,151 -0.21(-2.06%)
Feb 03, 2009 11.29 11.33 9.966 10.07 8,182,345 -1.04(-9.34%)
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.