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 29, 2015	23.02	23.07	22.74	22.76	2,995,897	-0.19(-0.82%)
May 28, 2015	22.94	23.09	22.84	22.95	1,821,889	-0.11(-0.48%)
May 27, 2015	22.84	23.08	22.75	23.06	1,819,472	+0.24(+1.04%)
May 26, 2015	22.75	22.95	22.70	22.82	2,088,179	-0.05(-0.21%)
May 22, 2015	22.93	22.87	22.87	22.87	1,388,248	-0.06(-0.24%)
May 21, 2015	22.55	23.01	22.46	22.93	1,562,261	-0.02(-0.07%)
May 20, 2015	23.17	23.19	22.89	22.94	1,492,861	-0.25(-1.09%)
May 19, 2015	23.09	23.27	22.97	23.19	2,340,361	+0.25(+1.10%)
May 18, 2015	22.63	23.01	22.59	22.94	1,640,568	+0.34(+1.50%)
May 15, 2015	23.11	23.11	22.49	22.60	1,812,858	-0.33(-1.44%)
May 14, 2015	23.05	23.05	22.74	22.93	2,233,111	+0.02(+0.07%)
May 13, 2015	22.71	22.94	22.56	22.92	1,948,035	+0.19(+0.83%)
May 12, 2015	22.53	22.80	22.42	22.73	1,959,223	+0.14(+0.63%)
May 11, 2015	22.56	22.70	22.48	22.59	1,836,877	+0.00(+0.00%)
May 08, 2015	22.58	22.66	22.36	22.59	2,425,504	+0.11(+0.49%)
May 07, 2015	22.53	22.62	22.33	22.48	4,499,283	-0.16(-0.69%)
May 06, 2015	22.62	22.70	22.45	22.64	2,478,058	+0.11(+0.49%)
May 05, 2015	22.59	22.88	22.49	22.53	2,586,455	-0.09(-0.38%)
May 04, 2015	22.34	22.64	22.25	22.61	2,327,276	+0.34(+1.52%)

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.