$27.45 +0.71 (%) Zions Bancorp - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZION historical data

Date Open High Low Close Volume
12/16/201426.7727.2626.4926.743,680,071
12/15/201427.1027.4226.8026.822,977,774
12/12/201427.2227.3226.9426.982,936,013
12/11/201427.7127.9027.3427.412,642,106
12/10/201428.3028.4127.4627.522,706,376
12/9/201428.1028.3027.0628.283,213,855
12/8/201428.6228.7328.2028.493,779,869
12/5/201428.0129.0027.9628.604,964,092
12/4/201427.5327.9827.5327.821,296,742
12/3/201427.4628.0627.4427.861,701,211
12/2/201427.3127.7927.2127.531,770,926
12/1/201427.9127.9526.9127.263,944,978
11/28/201428.9729.0027.9628.061,766,234
11/26/201428.9829.0928.8028.89887,210
11/25/201429.2929.3728.9529.022,446,487
11/24/201429.2929.5029.1729.331,319,333
11/21/201429.2229.4629.0829.182,998,052
11/20/201428.4529.0028.3828.991,849,322
11/19/201429.0129.0628.6528.681,747,864
11/18/201428.9229.1428.9229.001,069,486
11/17/201429.0629.1128.6928.891,963,512
11/14/201429.3029.4629.0029.141,608,224
11/13/201429.7929.9329.1929.282,139,565
11/12/201429.4229.7929.4229.761,450,070
11/11/201429.6929.7729.5029.591,090,196
11/10/201429.5929.8529.4329.671,568,704
11/7/201429.5929.8129.5229.671,490,142
11/6/201429.5429.7529.3529.691,400,659
11/5/201429.6629.7429.4129.502,001,453
11/4/201429.0129.4028.8529.382,434,652
11/3/201429.0029.2728.8729.061,415,308
10/31/201428.8629.0028.7628.972,265,222
10/30/201428.6328.9028.4328.681,497,398
10/29/201428.4228.8428.1628.782,093,296
10/28/201427.7228.4127.5128.411,823,354
10/27/201427.4927.6827.4227.652,051,744
10/24/201427.4827.6527.2427.532,226,135
10/23/201427.3027.8127.3027.442,959,422
10/22/201427.3227.4627.0727.082,417,245
10/21/201426.2927.3026.1127.216,145,229
10/20/201426.2426.3926.1026.233,375,704
10/17/201426.5326.6226.0926.333,534,797
10/16/201425.2026.2825.0226.202,948,043
10/15/201426.2026.3925.2125.967,145,948
10/14/201427.0827.2826.5126.674,646,583
10/13/201427.3827.5926.9526.982,576,243
10/10/201427.6127.9327.3227.332,372,777
10/9/201428.2628.3027.6427.642,546,032
10/8/201427.9528.3827.8128.332,554,055
10/7/201428.4428.6028.0028.012,646,983
10/6/201428.9229.0428.5828.591,674,728
10/3/201428.7928.9728.6928.852,055,890
10/2/201428.4828.6428.0428.522,571,108
10/1/201429.0329.0828.4528.542,533,994
9/30/201429.1829.2828.9529.062,804,937
9/29/201428.9729.2428.8629.192,338,705
9/26/201428.9529.3128.8829.232,373,938
9/25/201429.1829.2928.6628.922,832,867
9/24/201429.3429.4729.0829.301,961,851
9/23/201429.5429.6729.1929.273,744,400
9/22/201430.0230.2129.6329.653,007,860
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center