$28.52 +0.32 (%) Zions Bancorp - NASDAQ

Sep. 3, 2015 | 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
9/3/201528.2628.8028.1628.522,616,807
9/2/201528.1128.2827.6228.202,744,063
9/1/201528.2328.4327.4927.663,091,944
8/31/201528.5929.0728.2529.002,329,158
8/28/201528.6229.1228.5428.922,264,637
8/27/201528.0829.0328.0028.804,923,686
8/26/201527.3327.7526.9027.703,732,473
8/25/201527.5427.6226.5126.524,869,603
8/24/201526.7327.8626.4226.935,879,152
8/21/201528.4728.6328.0328.144,668,913
8/20/201529.8529.8528.8028.813,753,282
8/19/201530.5830.5830.0930.092,921,430
8/18/201530.8531.0030.3030.603,531,576
8/17/201530.2130.6529.8030.382,192,212
8/14/201530.2130.5630.1130.501,867,604
8/13/201529.9930.2429.8430.121,825,948
8/12/201530.2230.2729.5629.982,795,757
8/11/201531.1231.3130.5130.642,066,504
8/10/201530.7731.5430.7731.521,903,567
8/7/201531.0731.1930.4830.721,485,261
8/6/201531.3031.4930.8931.011,721,998
8/5/201531.2931.6431.0131.241,948,172
8/4/201530.8431.2430.6330.832,909,191
8/3/201531.2531.4030.6930.843,345,504
7/31/201531.4731.4731.0931.192,192,281
7/30/201531.1431.4931.0031.412,040,039
7/29/201530.9831.4730.6331.303,003,152
7/28/201531.1231.2830.7831.072,284,679
7/27/201531.1731.2830.7630.962,778,534
7/24/201531.4431.6831.2431.392,647,976
7/23/201531.9132.4231.4831.593,759,270
7/22/201531.4032.1631.3931.934,141,231
7/21/201531.4131.9131.1031.498,118,911
7/20/201530.6730.9830.2330.573,785,809
7/17/201531.3831.3830.3230.435,628,330
7/16/201531.8031.9531.5031.522,633,951
7/15/201531.2631.5630.7031.512,421,610
7/14/201530.9431.3030.6831.124,200,053
7/13/201531.2631.5231.1531.311,934,382
7/10/201530.6531.1130.5031.033,163,659
7/9/201530.2830.5230.0630.413,207,845
7/8/201530.3630.3629.6529.754,686,418
7/7/201531.1431.2430.0230.544,946,392
7/6/201530.9931.2430.7931.192,936,701
7/2/201531.8831.8831.1331.502,689,136
7/1/201532.0332.1931.7531.952,668,656
6/30/201531.9532.3531.6031.742,058,430
6/29/201531.8632.2531.5031.522,136,527
6/26/201533.0333.0332.3732.502,812,172
6/25/201532.3732.6032.1132.211,716,519
6/24/201532.3332.5532.1632.181,285,353
6/23/201532.2032.4932.0132.391,488,852
6/22/201531.7932.1131.5532.092,676,334
6/19/201531.9532.2131.2731.535,204,216
6/18/201531.9132.1531.5332.023,032,003
6/17/201532.4232.5631.8131.912,304,137
6/16/201531.9932.6031.9532.262,506,825
6/15/201531.6632.3031.5132.122,204,085
6/12/201531.8731.9831.6931.952,367,500
6/11/201532.3632.5331.8531.943,544,970
6/10/201532.2132.6632.0232.414,370,531
6/9/201531.9432.2431.7831.862,852,718
6/8/201531.8432.1331.6531.813,708,053
6/5/201531.2332.1531.0031.846,932,028
6/4/201530.8631.2930.6330.793,869,495
6/3/201530.6031.2530.4230.924,823,236
6/2/201529.9630.6029.8130.5210,811,000
6/1/201529.0429.0728.3028.603,797,966
5/29/201529.2129.2728.8628.882,361,113
5/28/201529.1129.3028.9829.121,435,859
5/27/201528.9829.2928.8729.261,433,954
5/26/201528.8729.1228.8028.961,645,726
5/22/201529.1029.1728.9529.021,094,065
5/21/201528.6129.2028.5029.091,231,242
5/20/201529.4029.4229.0529.111,176,547
5/19/201529.3029.5229.1429.431,844,475
5/18/201528.7729.2628.7229.171,290,298
5/15/201529.3829.3828.6028.741,425,803
5/14/201529.3129.3128.9129.161,756,330
5/13/201528.8829.1728.6829.141,532,119
5/12/201528.6528.9928.5128.901,540,918
5/11/201528.6928.8728.5728.721,444,694
5/8/201528.7128.8228.4328.721,907,646
5/7/201528.6528.7628.3928.583,538,661
5/6/201528.7628.8628.5428.781,948,979
5/5/201528.7229.0928.6028.642,034,233
5/4/201528.4028.7828.2928.751,830,390
5/1/201528.5228.6228.2028.321,885,395
4/30/201528.1728.6527.7228.342,752,272
4/29/201527.7728.4527.7228.292,656,861
4/28/201527.5527.9527.2227.881,430,841
4/27/201527.7227.9827.3327.491,892,589
4/24/201527.6527.7527.4127.611,447,421
4/23/201527.7227.9227.5327.701,511,997
4/22/201527.7528.0927.3027.892,669,720
4/21/201527.2827.6226.9427.222,553,764
4/20/201527.4927.6027.1927.462,732,074
4/17/201527.5927.8427.3027.391,814,728
4/16/201527.8927.9827.5227.781,438,342
4/15/201527.4028.1127.2427.922,027,245
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!