Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.22	19.18	18.34	18.52	6,429,465	-0.70(-3.66%)
May 27, 2010	19.03	19.29	18.67	19.22	9,150,009	+0.70(+3.76%)
May 26, 2010	18.46	18.92	18.35	18.52	15,339,876	+0.66(+3.68%)
May 25, 2010	17.01	17.97	16.75	17.87	9,552,335	+0.15(+0.87%)
May 24, 2010	18.63	18.64	17.71	17.71	8,066,579	-0.69(-3.74%)
May 21, 2010	17.20	18.52	17.09	18.40	11,900,463	+0.78(+4.43%)
May 20, 2010	17.71	18.32	17.52	17.62	19,330,194	-1.26(-6.67%)
May 19, 2010	19.57	20.30	18.88	18.88	18,316,350	-1.28(-6.37%)
May 18, 2010	21.32	21.57	19.81	20.16	7,428,202	-0.94(-4.47%)
May 17, 2010	20.99	21.30	20.26	21.11	6,392,852	-0.02(-0.11%)
May 14, 2010	21.73	21.76	20.55	21.13	6,877,288	-0.90(-4.11%)
May 13, 2010	22.18	22.61	21.97	22.03	4,948,296	-0.29(-1.32%)
May 12, 2010	21.73	22.35	21.67	22.33	6,073,313	+0.88(+4.11%)
May 11, 2010	21.88	22.15	20.99	21.45	7,441,147	-0.07(-0.32%)
May 10, 2010	21.22	22.49	20.91	21.52	11,844,167	+1.75(+8.84%)
May 07, 2010	20.38	20.70	18.99	19.77	12,399,303	-0.67(-3.29%)
May 06, 2010	21.39	21.86	19.38	20.44	13,809,177	-1.09(-5.06%)
May 05, 2010	21.58	22.16	20.60	21.53	9,787,518	+0.07(+0.32%)
May 04, 2010	21.97	22.32	21.25	21.46	6,820,720	-0.95(-4.24%)

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.