Zions Bancorp $30.01

up +0.14


19/9/2014 04:00 PM  |  NASDAQ : ZION  
Industries : Banking / Regional - Pacific Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZION historical data

Date Open High Low Close Volume
9/19/201430.3430.4629.7930.015,361,348
9/18/201429.6530.1329.5429.874,025,540
9/17/201429.2729.8229.0929.533,073,340
9/16/201429.3729.5829.1629.192,737,388
9/15/201429.6029.6029.3329.452,469,041
9/12/201429.3129.6529.1329.582,559,804
9/11/201429.3129.3129.0029.292,188,800
9/10/201428.4529.1928.4529.152,157,521
9/9/201428.8328.8528.4128.711,638,180
9/8/201429.0029.2228.9228.971,956,764
9/5/201429.1229.1228.7329.072,289,793
9/4/201429.3129.5429.1729.231,979,709
9/3/201429.5029.5229.1229.222,406,205
9/2/201429.2729.4629.1629.361,791,038
8/29/201429.2629.2929.0629.142,365,237
8/28/201429.1929.3128.9729.142,023,815
8/27/201429.3629.4729.0629.342,830,205
8/26/201429.2129.3729.1329.251,258,440
8/25/201428.9329.3728.9329.151,342,479
8/22/201428.9129.2328.7229.042,561,142
8/21/201428.5929.0828.3429.013,517,439
8/20/201428.3828.7228.2028.652,024,183
8/19/201428.4128.5728.3528.371,509,204
8/18/201428.2628.6228.2028.471,403,301
8/15/201428.3128.3527.9428.121,564,801
8/14/201428.0028.2827.9328.221,261,561
8/13/201427.5727.9927.5327.982,335,909
8/12/201427.8127.9727.6127.791,793,948
8/11/201427.9128.1227.8027.851,394,687
8/8/201427.6527.9627.4427.942,626,067
8/7/201428.0428.1727.5127.553,332,934
8/6/201427.9528.2727.8127.982,748,196
8/5/201427.9528.4427.9528.033,093,925
8/4/201428.3228.5027.9928.134,657,971
8/1/201428.7029.0028.2628.365,572,933
7/31/201428.8629.1628.7828.824,321,476
7/30/201429.2529.6428.9929.067,245,396
7/29/201429.6029.6829.2929.335,593,377
7/28/201430.1030.1129.3029.4215,091,740
7/25/201430.2530.4729.7830.064,663,576
7/24/201429.1529.5429.1529.491,042,441
7/23/201429.1229.1928.9529.051,354,698
7/22/201429.0329.2928.6029.152,805,523
7/21/201428.5928.8128.4928.641,273,546
7/18/201428.7729.0328.5528.781,479,255
7/17/201429.1829.1828.4028.522,860,210
7/16/201429.4529.5129.1929.261,305,772
7/15/201429.6529.8729.1229.462,509,929
7/14/201429.9130.0429.5029.531,484,175
7/11/201429.2029.7429.0229.701,666,544
7/10/201429.3229.5129.2429.371,945,115
7/9/201430.8930.8929.4529.741,779,097
7/8/201429.7129.7429.3229.391,694,068
7/7/201429.7229.8029.4129.771,986,875
7/3/201429.6130.1229.5529.771,427,969
7/2/201429.5329.7129.2429.341,417,551
7/1/201429.5029.8829.4429.501,849,657
6/30/201429.6029.7029.3629.471,358,945
6/27/201429.6929.8629.5529.642,157,503
6/26/201429.5629.8129.2529.771,120,732
6/25/201429.5029.8029.2729.641,963,021
6/24/201429.9530.3329.5529.611,712,058
6/23/201430.0630.1829.8430.041,542,031
6/20/201429.9530.3929.9330.113,417,448
6/19/201429.8229.8629.4829.75921,764
6/18/201429.7729.8629.5329.812,072,522
6/17/201429.1629.8729.1029.772,694,217
6/16/201429.5129.6229.1029.181,328,835
6/13/201429.6729.9329.4729.621,619,559
6/12/201429.7730.1029.4929.552,212,227
6/11/201429.9029.9829.7029.831,065,018
6/10/201430.0530.2329.8030.10839,595
6/9/201429.6830.2329.6830.062,289,586
6/6/201429.3429.8429.3029.792,154,336
6/5/201428.8729.4028.6929.331,189,679
6/4/201428.8529.1228.7928.89904,933
6/3/201428.6629.1328.6028.961,109,057
6/2/201428.6128.9028.2728.841,695,696
5/30/201428.4728.8028.3128.59876,821
5/29/201428.5428.6628.3628.601,196,606
5/28/201428.4528.6328.2428.471,553,837
5/27/201428.5028.8628.4128.501,496,785
5/23/201428.5028.5628.3228.43994,040
5/22/201428.3828.6328.3028.431,143,916
5/21/201428.3628.6228.2128.391,259,213
5/20/201428.2128.3127.9128.201,663,536
5/19/201427.8928.4327.8928.301,096,860
5/16/201428.0728.1927.6528.021,552,386
5/15/201428.2928.4727.6728.271,789,331
5/14/201429.1529.4728.3428.421,954,782
5/13/201429.5729.6229.1729.231,633,897
5/12/201429.0929.6629.0929.616,202,209
5/9/201429.0729.2928.9029.042,207,507
5/8/201428.6729.3128.6728.972,272,281
5/7/201428.3828.7928.3228.761,820,228
5/6/201428.7728.8428.1328.292,397,755
5/5/201428.7228.8028.3628.743,120,213
5/2/201428.5929.3628.5928.841,772,921
5/1/201428.8729.1028.4128.612,630,980
4/30/201428.7829.0428.6928.921,902,311
Trading Center