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

Zions Bancorporation N.A. (NQ: ZIONN )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 23.91 24.06 23.47 23.73 10,684 -0.18(-0.75%)
May 28, 2020 23.95 23.95 23.77 23.91 7,809 -0.07(-0.28%)
May 27, 2020 23.67 24.05 23.59 23.97 5,193 +0.44(+1.86%)
May 26, 2020 23.62 23.66 23.53 23.53 5,479 +0.09(+0.38%)
May 22, 2020 23.40 23.52 23.17 23.45 12,016 -0.01(-0.02%)
May 21, 2020 23.68 23.69 23.45 23.45 1,712 -0.27(-1.14%)
May 20, 2020 23.44 23.72 23.44 23.72 2,760 +0.20(+0.85%)
May 19, 2020 23.63 23.64 23.35 23.52 1,578 +0.08(+0.34%)
May 18, 2020 23.39 23.46 22.62 23.44 6,056 +0.25(+1.09%)
May 15, 2020 22.97 23.30 22.90 23.19 3,755 -0.01(-0.05%)
May 14, 2020 22.88 23.21 22.79 23.20 24,503 +0.27(+1.18%)
May 13, 2020 23.22 23.24 22.84 22.93 7,853 -0.12(-0.51%)
May 12, 2020 22.92 23.12 22.85 23.05 3,040 -0.11(-0.46%)
May 11, 2020 23.23 23.23 23.12 23.15 14,765 -0.01(-0.06%)
May 08, 2020 23.02 23.23 23.00 23.17 4,935 +0.14(+0.63%)
May 07, 2020 22.70 23.02 22.70 23.02 3,086 +0.47(+2.07%)
May 06, 2020 22.71 22.71 22.38 22.56 8,229 -0.03(-0.12%)
May 05, 2020 22.94 23.11 22.57 22.58 8,336 -0.39(-1.70%)
May 04, 2020 22.53 23.00 22.53 22.98 6,464 +0.19(+0.84%)
May 01, 2020 22.39 22.86 22.38 22.78 6,115 -0.21(-0.91%)
Apr 30, 2020 22.93 23.00 22.55 22.99 6,282 +0.09(+0.41%)
Apr 29, 2020 22.80 22.90 22.53 22.90 4,333 +0.39(+1.74%)
Apr 28, 2020 22.51 22.58 22.46 22.51 1,492 +0.01(+0.04%)
Apr 27, 2020 22.18 22.50 22.11 22.50 5,665 +0.32(+1.43%)
Apr 24, 2020 21.95 22.21 21.95 22.18 3,540 +0.10(+0.45%)
Apr 23, 2020 22.26 22.26 21.91 22.08 6,497 +0.02(+0.10%)
Apr 22, 2020 22.17 22.49 21.90 22.06 21,130 +0.48(+2.25%)
Apr 21, 2020 21.63 22.28 21.58 21.58 16,305 -0.77(-3.46%)
Apr 20, 2020 21.84 22.43 21.68 22.35 12,556 -0.02(-0.08%)
Apr 17, 2020 22.43 22.51 21.75 22.37 6,544 +0.70(+3.23%)
Apr 16, 2020 22.22 22.36 21.67 21.67 11,299 -0.15(-0.71%)
Apr 15, 2020 21.68 21.99 21.68 21.83 2,324 -0.43(-1.93%)
Apr 14, 2020 21.68 22.57 21.68 22.25 5,244 -0.21(-0.92%)
Apr 13, 2020 22.82 22.82 21.40 22.46 8,922 -0.19(-0.82%)
Apr 09, 2020 22.38 22.89 22.38 22.65 31,972 +0.98(+4.52%)
Apr 08, 2020 20.88 22.13 20.88 21.67 18,947 +0.51(+2.42%)
Apr 07, 2020 20.78 21.44 20.10 21.16 23,402 +0.54(+2.64%)
Apr 06, 2020 20.64 21.53 19.49 20.61 10,782 +0.29(+1.41%)
Apr 03, 2020 20.50 20.50 19.55 20.33 6,222 -0.23(-1.13%)
Apr 02, 2020 19.70 20.91 19.57 20.56 10,639 -0.39(-1.87%)
Apr 01, 2020 20.65 20.95 19.43 20.95 8,622 -0.30(-1.40%)
Mar 31, 2020 21.48 21.48 21.21 21.25 6,634 +0.05(+0.22%)
Mar 30, 2020 21.44 21.51 21.08 21.20 13,851 -0.23(-1.09%)
Mar 27, 2020 19.39 21.88 19.07 21.44 14,805 -0.70(-3.16%)
Mar 26, 2020 22.18 22.21 21.68 22.14 25,156 +0.46(+2.11%)
Mar 25, 2020 20.55 22.19 20.55 21.68 36,740 +1.38(+6.80%)
Mar 24, 2020 17.18 20.59 17.18 20.30 18,736 +0.89(+4.59%)
Mar 23, 2020 18.72 20.36 17.15 19.41 34,034 -0.81(-3.99%)
Mar 20, 2020 19.75 21.85 18.67 20.22 36,156 +0.65(+3.34%)
Mar 19, 2020 15.19 19.56 13.98 19.56 40,086 +2.77(+16.48%)
Mar 18, 2020 19.67 19.67 14.92 16.80 85,311 -2.97(-15.04%)
Mar 17, 2020 20.54 20.54 19.70 19.77 42,293 +0.00(+0.00%)
Mar 16, 2020 21.90 21.90 18.71 19.77 54,074 -2.43(-10.96%)
Mar 13, 2020 20.96 22.93 19.92 22.20 26,715 +2.58(+13.16%)
Mar 12, 2020 22.44 22.72 19.58 19.62 38,334 -2.72(-12.16%)
Mar 11, 2020 22.68 22.79 22.26 22.34 26,529 -0.46(-2.03%)
Mar 10, 2020 23.29 23.47 22.07 22.80 21,144 +0.15(+0.66%)
Mar 09, 2020 23.30 23.30 21.75 22.65 52,975 -0.78(-3.34%)
Mar 06, 2020 23.49 23.65 23.32 23.43 10,192 -0.14(-0.59%)
Mar 05, 2020 23.61 23.64 23.50 23.57 3,454 -0.07(-0.28%)
Mar 04, 2020 23.53 23.77 23.50 23.64 6,797 +0.23(+1.00%)
Mar 03, 2020 23.63 24.35 23.32 23.40 23,854 -0.13(-0.53%)
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.