Indicators

Zions Bancorp (NQ: ZION )

43.19 +0.93 (+2.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.52	20.48	19.58	19.77	6,020,968	-0.75(-3.66%)
May 27, 2010	20.32	20.60	19.94	20.52	8,568,662	+0.74(+3.76%)
May 26, 2010	19.72	20.20	19.59	19.78	14,365,256	+0.70(+3.68%)
May 25, 2010	18.16	19.19	17.89	19.08	8,945,427	+0.17(+0.87%)
May 24, 2010	19.90	19.91	18.91	18.91	7,554,068	-0.73(-3.74%)
May 21, 2010	18.37	19.77	18.25	19.65	11,144,365	+0.83(+4.43%)
May 20, 2010	18.91	19.57	18.71	18.82	18,102,048	-1.35(-6.67%)
May 19, 2010	20.90	21.67	20.16	20.16	17,152,620	-1.37(-6.37%)
May 18, 2010	22.77	23.03	21.15	21.53	6,956,250	-1.01(-4.47%)
May 17, 2010	22.42	22.75	21.63	22.54	5,986,682	-0.02(-0.11%)
May 14, 2010	23.20	23.23	21.94	22.56	6,440,339	-0.97(-4.11%)
May 13, 2010	23.69	24.15	23.46	23.53	4,633,905	-0.31(-1.32%)
May 12, 2010	23.21	23.87	23.14	23.84	5,687,444	+0.94(+4.11%)
May 11, 2010	23.36	23.65	22.42	22.90	6,968,373	-0.07(-0.32%)
May 10, 2010	22.65	24.02	22.32	22.98	11,091,646	+1.87(+8.84%)
May 07, 2010	21.76	22.10	20.28	21.11	11,611,512	-0.72(-3.29%)
May 06, 2010	22.84	23.35	20.70	21.83	12,931,810	-1.17(-5.10%)
May 05, 2010	23.05	23.67	22.00	23.00	9,162,376	+0.07(+0.32%)
May 04, 2010	23.47	23.84	22.70	22.93	6,385,072	-1.02(-4.24%)

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.