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 (%)
Sep 30, 2015 22.81 22.95 22.42 22.74 4,256,544 +0.13(+0.58%)
Sep 29, 2015 22.65 22.91 22.44 22.61 3,583,059 +0.04(+0.16%)
Sep 28, 2015 23.08 23.25 22.40 22.57 4,029,409 -0.71(-3.03%)
Sep 25, 2015 23.13 23.45 23.11 23.27 3,836,832 +0.47(+2.06%)
Sep 24, 2015 22.41 22.84 22.40 22.80 2,102,080 +0.07(+0.29%)
Sep 23, 2015 22.74 22.98 22.58 22.74 1,723,679 -0.02(-0.07%)
Sep 22, 2015 22.38 22.81 22.38 22.75 2,530,704 -0.23(-1.01%)
Sep 21, 2015 22.75 23.22 22.68 22.98 2,936,181 +0.31(+1.35%)
Sep 18, 2015 22.89 22.95 22.42 22.68 6,265,162 -0.58(-2.48%)
Sep 17, 2015 24.07 24.29 23.19 23.26 5,216,810 -0.82(-3.40%)
Sep 16, 2015 24.16 24.17 23.73 24.07 3,795,374 +0.34(+1.43%)
Sep 15, 2015 23.43 23.85 23.18 23.74 2,980,253 +0.43(+1.84%)
Sep 14, 2015 23.38 23.58 23.19 23.31 3,529,811 -0.09(-0.39%)
Sep 11, 2015 23.06 23.49 23.06 23.40 2,323,219 -0.19(-0.81%)
Sep 10, 2015 23.29 23.75 23.12 23.59 2,479,996 +0.21(+0.92%)
Sep 09, 2015 23.95 24.02 23.32 23.37 2,302,994 -0.31(-1.29%)
Sep 08, 2015 23.60 23.69 23.29 23.68 1,738,451 +0.55(+2.39%)
Sep 04, 2015 23.05 23.13 23.13 23.13 3,133,457 -0.42(-1.79%)
Sep 03, 2015 23.33 23.78 23.25 23.55 3,169,560 +0.26(+1.13%)
Sep 02, 2015 23.21 23.35 22.80 23.28 3,323,697 +0.45(+1.95%)
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.