$40.50 +0.26 (%) Zions Bancorp - NASDAQ

Dec. 5, 2016 | 11:25 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZION historical data

Date Open High Low Close Volume
12/2/201640.8040.8039.6740.242,389,764
12/1/201639.8240.6439.7840.413,849,678
11/30/201639.1540.0038.8839.793,953,029
11/29/201638.6138.7238.2338.501,966,497
11/28/201639.0339.0938.2838.412,178,239
11/25/201639.0939.2338.7939.10946,332
11/23/201638.8639.1938.6139.122,365,289
11/22/201638.1538.7638.1538.662,918,448
11/21/201638.4938.6538.0338.542,501,937
11/18/201637.8038.4237.6438.213,422,162
11/17/201637.4738.1237.2537.915,111,642
11/16/201637.0937.8536.5737.465,533,740
11/15/201637.9038.8637.4738.763,973,430
11/14/201637.3438.8837.3338.435,782,549
11/11/201636.4237.0435.9636.973,986,574
11/10/201635.3736.9835.2036.606,758,221
11/9/201633.0035.0432.6534.628,113,804
11/8/201632.4832.5731.8632.402,546,725
11/7/201632.1632.4231.8432.254,437,473
11/4/201631.3231.9330.9631.392,913,290
11/3/201631.1731.5731.1131.172,878,796
11/2/201632.0332.3630.8530.965,185,019
11/1/201632.3632.5231.7932.242,737,115
10/31/201632.1832.4032.0332.212,469,357
10/28/201632.4032.4631.8732.092,352,989
10/27/201632.4232.6132.0432.382,280,476
10/26/201632.1632.4531.9032.143,780,653
10/25/201632.6532.6731.8632.084,557,534
10/24/201632.5032.7232.4232.433,502,533
10/21/201632.0532.3731.8132.344,889,382
10/20/201631.9432.4231.8832.263,208,138
10/19/201631.2532.2831.1532.074,257,898
10/18/201631.0031.1730.6331.172,308,757
10/17/201630.9231.0530.4730.652,174,975
10/14/201630.7331.1130.7030.862,154,034
10/13/201630.7830.9830.0730.363,041,647
10/12/201631.3231.5331.1431.211,451,841
10/11/201631.6531.8130.9831.302,491,904
10/10/201631.8232.0731.7531.811,895,667
10/7/201631.7131.8631.2131.732,547,163
10/6/201631.7531.8231.2931.683,183,864
10/5/201631.5432.1531.5031.823,575,774
10/4/201631.1731.8031.1431.402,940,021
10/3/201630.8031.3130.7731.112,381,492
9/30/201630.6331.1830.4331.022,910,065
9/29/201630.9231.3530.3730.523,227,741
9/28/201630.6130.8530.2330.852,115,662
9/27/201629.8530.4529.6430.412,343,862
9/26/201630.2830.6029.8030.023,805,407
9/23/201630.2330.8530.0030.612,982,454
9/22/201630.1230.3030.0130.282,429,107
9/21/201630.0030.2029.6329.992,774,756
9/20/201630.2330.3329.8429.872,730,505
9/19/201630.1030.3629.7729.902,367,506
9/16/201630.0330.2129.8529.902,979,634
9/15/201630.0530.4429.9130.352,731,061
9/14/201630.2230.4829.9730.043,981,724
9/13/201630.5230.7729.8630.255,134,293
9/12/201630.2231.0230.0630.943,328,744
9/9/201630.6931.2830.5730.574,368,071
9/8/201630.7131.0030.4030.691,916,519
9/7/201630.4030.6230.0530.581,802,171
9/6/201631.0431.0630.0830.394,522,143
9/2/201630.7631.0630.4330.974,087,510
9/1/201630.7530.9030.2330.574,353,751
8/31/201630.4330.6229.9730.593,538,607
8/30/201629.9530.3829.9530.332,169,434
8/29/201629.7530.2629.6330.012,690,234
8/26/201629.5329.8629.2229.673,867,907
8/25/201629.2129.5528.9529.422,147,576
8/24/201629.1829.4928.7529.281,746,434
8/23/201629.4029.5229.1129.282,068,426
8/22/201629.0229.2928.9729.262,141,157
8/19/201628.9929.2728.9729.232,248,611
8/18/201628.5929.1228.2929.082,365,365
8/17/201628.5628.8428.5428.691,893,049
8/16/201628.4728.8428.0828.641,847,406
8/15/201628.2728.7228.1628.631,636,380
8/12/201628.0628.1527.7728.141,530,680
8/11/201628.3928.4928.0728.281,724,257
8/10/201628.7828.8328.2528.312,309,007
8/9/201628.8028.9828.6428.802,198,315
8/8/201629.0029.1928.6928.742,270,263
8/5/201628.0528.9527.9828.893,665,062
8/4/201627.4027.7827.3527.732,558,190
8/3/201627.0027.4826.7527.472,691,181
8/2/201627.4027.6126.7427.043,137,419
8/1/201627.9028.0127.2427.353,850,680
7/29/201627.9728.1527.7027.883,359,088
7/28/201627.8828.3827.6028.144,783,281
7/27/201627.6028.3527.3127.987,550,914
7/26/201626.3626.7926.0026.594,056,897
7/25/201626.3726.4126.1226.302,371,492
7/22/201626.1526.4125.7826.312,928,215
7/21/201626.0426.2725.6726.002,775,838
7/20/201625.9426.0625.6525.972,124,544
7/19/201625.7926.1125.6225.881,854,976
7/18/201626.0026.0925.7425.862,414,253
7/15/201626.2526.2725.9026.012,257,737
7/14/201626.1126.2925.8426.022,867,796
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center