Skip to main content

Zions Bancorp (NQ: ZION )

44.96 +0.22 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 17.06 17.11 16.73 16.83 2,954,918 -0.21(-1.26%)
Apr 27, 2012 17.00 17.11 16.74 17.05 2,567,187 +0.19(+1.13%)
Apr 26, 2012 16.62 16.97 16.51 16.86 4,245,819 +0.19(+1.14%)
Apr 25, 2012 16.73 16.73 16.43 16.67 5,772,576 +0.11(+0.65%)
Apr 24, 2012 16.15 16.71 16.11 16.56 9,810,751 -0.62(-3.58%)
Apr 23, 2012 16.73 17.26 16.64 17.18 4,346,480 +0.22(+1.29%)
Apr 20, 2012 17.44 17.51 16.92 16.96 3,985,458 -0.32(-1.86%)
Apr 19, 2012 17.52 17.64 17.17 17.28 4,533,044 -0.20(-1.13%)
Apr 18, 2012 17.33 17.71 17.32 17.48 3,399,131 +0.00(+0.00%)
Apr 17, 2012 17.34 17.71 17.28 17.48 3,709,973 +0.31(+1.80%)
Apr 16, 2012 17.09 17.37 16.92 17.17 3,166,846 +0.22(+1.29%)
Apr 13, 2012 17.30 17.40 16.86 16.95 5,436,929 -0.50(-2.86%)
Apr 12, 2012 17.31 17.54 17.17 17.45 2,226,410 +0.24(+1.42%)
Apr 11, 2012 16.93 17.33 16.83 17.21 3,892,708 +0.46(+2.76%)
Apr 10, 2012 16.99 17.10 16.41 16.74 5,775,167 -0.26(-1.55%)
Apr 09, 2012 17.02 17.15 16.87 17.01 2,988,097 -0.40(-2.28%)
Apr 05, 2012 17.37 17.56 17.26 17.40 3,138,024 +0.00(+0.00%)
Apr 04, 2012 17.51 17.68 17.23 17.40 4,792,926 -0.36(-2.00%)
Apr 03, 2012 17.63 17.77 17.40 17.76 4,545,215 +0.07(+0.37%)
Apr 02, 2012 17.66 17.79 17.33 17.69 3,471,335 -0.02(-0.14%)
Mar 30, 2012 17.94 18.07 17.51 17.72 2,616,730 -0.16(-0.88%)
Mar 29, 2012 17.82 17.96 17.48 17.87 2,938,262 -0.12(-0.69%)
Mar 28, 2012 17.90 18.17 17.72 18.00 4,176,056 +0.12(+0.65%)
Mar 27, 2012 18.14 18.24 17.87 17.88 3,716,671 -0.26(-1.41%)
Mar 26, 2012 18.19 18.29 17.97 18.14 3,819,927 +0.20(+1.10%)
Mar 23, 2012 17.70 17.99 17.40 17.94 4,338,932 +0.21(+1.16%)
Mar 22, 2012 18.06 18.11 17.66 17.73 4,429,034 -0.49(-2.67%)
Mar 21, 2012 18.32 18.54 18.06 18.22 3,721,810 -0.11(-0.59%)
Mar 20, 2012 18.20 18.49 17.97 18.33 5,696,684 -0.36(-1.94%)
Mar 19, 2012 18.38 18.83 18.32 18.69 3,789,210 +0.30(+1.62%)
Mar 16, 2012 18.47 18.67 18.24 18.39 5,285,903 +0.12(+0.68%)
Mar 15, 2012 17.89 18.57 17.76 18.27 6,673,953 +0.45(+2.55%)
Mar 14, 2012 17.35 18.01 16.92 17.82 15,887,393 +1.69(+10.50%)
Mar 13, 2012 15.61 16.34 15.57 16.12 7,450,754 +0.68(+4.38%)
Mar 12, 2012 15.67 15.74 15.34 15.45 2,558,675 -0.23(-1.47%)
Mar 09, 2012 15.47 15.85 15.34 15.68 3,223,174 +0.25(+1.60%)
Mar 08, 2012 15.29 15.46 15.14 15.43 2,611,386 +0.30(+1.96%)
Mar 07, 2012 15.14 15.40 15.05 15.13 4,165,001 +0.31(+2.12%)
Mar 06, 2012 15.15 15.15 14.65 14.82 3,330,809 -0.50(-3.23%)
Mar 05, 2012 15.48 15.59 15.17 15.31 2,620,212 -0.26(-1.64%)
Mar 02, 2012 15.65 15.69 15.47 15.57 2,161,724 -0.11(-0.68%)
Mar 01, 2012 15.75 15.98 15.59 15.68 3,214,206 -0.01(-0.05%)
Feb 29, 2012 15.89 16.12 15.57 15.69 3,232,067 -0.18(-1.14%)
Feb 28, 2012 15.78 16.07 15.55 15.87 3,292,156 +0.12(+0.79%)
Feb 27, 2012 15.50 15.79 15.44 15.74 3,573,948 +0.06(+0.37%)
Feb 24, 2012 15.64 15.74 15.52 15.69 2,943,192 +0.07(+0.48%)
Feb 23, 2012 15.55 15.72 15.42 15.61 2,760,591 +0.10(+0.64%)
Feb 22, 2012 16.09 16.12 15.41 15.51 4,444,078 -0.59(-3.64%)
Feb 21, 2012 16.50 16.50 15.98 16.10 4,713,177 -0.30(-1.81%)
Feb 17, 2012 15.93 16.60 15.88 16.40 9,547,088 +0.58(+3.65%)
Feb 16, 2012 15.29 15.95 15.24 15.82 5,085,107 +0.54(+3.51%)
Feb 15, 2012 15.25 15.52 15.23 15.28 4,119,321 +0.07(+0.49%)
Feb 14, 2012 15.21 15.27 15.02 15.21 3,666,104 -0.11(-0.70%)
Feb 13, 2012 15.36 15.46 15.18 15.31 2,726,236 +0.15(+0.98%)
Feb 10, 2012 15.04 15.23 14.92 15.17 2,847,459 -0.12(-0.76%)
Feb 09, 2012 15.40 15.50 15.16 15.28 3,921,744 -0.05(-0.32%)
Feb 08, 2012 15.13 15.41 15.08 15.33 3,384,801 +0.18(+1.20%)
Feb 07, 2012 14.91 15.25 14.80 15.15 4,375,232 +0.23(+1.55%)
Feb 06, 2012 14.82 15.02 14.76 14.92 3,433,415 +0.03(+0.22%)
Feb 03, 2012 14.53 14.98 14.45 14.89 8,013,410 +0.59(+4.16%)
Feb 02, 2012 14.10 14.35 13.87 14.29 4,410,898 +0.24(+1.70%)
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.