Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.06	17.12	16.74	16.84	2,953,849	-0.21(-1.26%)
Apr 27, 2012	17.01	17.11	16.75	17.05	2,566,258	+0.19(+1.13%)
Apr 26, 2012	16.63	16.97	16.52	16.86	4,244,283	+0.19(+1.14%)
Apr 25, 2012	16.73	16.74	16.44	16.68	5,770,487	+0.11(+0.65%)
Apr 24, 2012	16.15	16.72	16.11	16.57	9,807,202	-0.62(-3.58%)
Apr 23, 2012	16.74	17.27	16.64	17.18	4,344,907	+0.22(+1.29%)
Apr 20, 2012	17.44	17.52	16.93	16.96	3,984,017	-0.32(-1.86%)
Apr 19, 2012	17.53	17.65	17.18	17.29	4,531,405	-0.20(-1.13%)
Apr 18, 2012	17.34	17.72	17.33	17.48	3,397,901	+0.00(+0.00%)
Apr 17, 2012	17.34	17.72	17.29	17.48	3,708,631	+0.31(+1.80%)
Apr 16, 2012	17.10	17.38	16.92	17.17	3,165,700	+0.22(+1.29%)
Apr 13, 2012	17.31	17.40	16.86	16.96	5,434,962	-0.50(-2.86%)
Apr 12, 2012	17.32	17.54	17.18	17.46	2,225,605	+0.24(+1.42%)
Apr 11, 2012	16.94	17.34	16.83	17.21	3,891,300	+0.46(+2.76%)
Apr 10, 2012	17.00	17.10	16.42	16.75	5,773,077	-0.26(-1.55%)
Apr 09, 2012	17.03	17.15	16.87	17.01	2,987,016	-0.40(-2.28%)
Apr 05, 2012	17.38	17.57	17.27	17.41	3,136,888	+0.00(+0.00%)
Apr 04, 2012	17.52	17.69	17.24	17.41	4,791,192	-0.36(-2.00%)
Apr 03, 2012	17.63	17.77	17.40	17.77	4,543,571	+0.07(+0.37%)

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.