$28.26 +0.69 (%) Zions Bancorp - NASDAQ

May. 25, 2016 | 10:55 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
5/24/201627.3927.8127.2827.572,007,428
5/23/201627.1627.3526.8227.141,855,267
5/20/201627.0427.4227.0127.172,141,757
5/19/201627.1027.7826.6926.943,738,793
5/18/201626.2127.3826.1627.344,099,634
5/17/201626.0526.6425.9126.203,250,460
5/16/201625.8026.4825.7826.242,695,623
5/13/201626.3126.7525.7925.882,068,158
5/12/201626.9527.2126.2326.402,444,389
5/11/201626.5327.0726.4626.662,872,923
5/10/201626.2526.7926.2426.662,953,559
5/9/201626.2226.2225.6526.022,883,883
5/6/201625.5926.0325.5325.992,274,765
5/5/201626.0326.2225.6925.882,453,795
5/4/201626.6126.8925.5525.934,993,431
5/3/201627.0827.3526.5926.832,715,573
5/2/201627.7127.7427.2227.502,275,406
4/29/201627.4327.7627.2327.523,010,521
4/28/201627.6027.8727.3227.512,744,853
4/27/201627.4527.8627.2327.843,110,241
4/26/201626.4227.6526.4227.455,048,303
4/25/201627.1327.3526.7727.294,044,120
4/22/201626.7427.3426.6627.282,924,068
4/21/201626.9827.3826.6726.722,506,662
4/20/201625.7626.9625.7626.912,993,922
4/19/201625.8526.3025.6326.292,835,893
4/18/201625.2725.9125.2025.722,251,714
4/15/201625.6525.7025.3425.542,404,629
4/14/201625.2326.1125.1725.582,952,511
4/13/201624.5125.4124.4925.334,084,609
4/12/201623.8524.6523.7324.493,151,809
4/11/201623.6724.1123.5723.721,999,227
4/8/201623.6524.0123.3023.473,110,998
4/7/201623.6323.7323.1423.302,535,288
4/6/201623.6724.0323.4723.972,117,991
4/5/201623.7924.0223.5423.662,393,371
4/4/201624.2024.5824.0024.142,499,060
4/1/201624.0024.1923.5724.172,686,827
3/31/201624.4424.7624.0424.212,789,901
3/30/201624.6825.0124.2024.632,744,936
3/29/201624.5024.5023.6224.335,249,405
3/28/201625.0725.2724.6124.752,118,126
3/24/201624.6725.0824.1925.022,812,924
3/23/201625.2425.3224.8524.942,220,966
3/22/201624.9125.5624.9125.351,898,541
3/21/201625.2225.6025.0125.392,181,185
3/18/201625.1825.5823.9325.214,923,722
3/17/201624.7925.0924.3825.012,957,064
3/16/201624.7325.2124.3224.803,566,694
3/15/201624.5024.8624.1624.833,107,264
3/14/201624.6525.0224.4224.832,526,985
3/11/201624.4224.9724.4124.933,205,741
3/10/201623.8424.2223.4324.143,777,034
3/9/201623.9524.0423.4223.582,667,370
3/8/201624.1224.3723.5423.683,098,972
3/7/201624.1024.6023.7024.443,134,521
3/4/201623.7824.6323.5524.347,573,670
3/3/201622.8023.5722.7423.563,143,453
3/2/201622.3622.8822.3022.832,334,820
3/1/201621.4622.6421.4022.313,979,983
2/29/201621.7221.8321.3121.322,989,449
2/26/201621.5522.0921.3521.774,091,791
2/25/201620.7921.2520.4121.233,852,239
2/24/201620.6820.9920.0820.685,896,029
2/23/201622.0622.1121.1021.214,109,514
2/22/201621.6522.2521.6322.214,232,203
2/19/201621.0621.5320.9521.412,326,445
2/18/201621.6822.1521.0321.174,097,394
2/17/201622.0222.2921.5021.593,119,577
2/16/201621.3421.9120.9921.683,870,442
2/12/201620.4121.2520.2020.994,314,309
2/11/201620.1020.2319.6519.904,638,813
2/10/201620.9421.4420.7320.744,048,528
2/9/201620.3320.9820.1620.774,782,764
2/8/201621.2521.6320.4120.724,836,154
2/5/201622.1522.3821.5621.633,199,305
2/4/201621.7422.5721.6422.055,028,633
2/3/201621.7621.8420.7821.784,598,784
2/2/201622.3022.3721.3221.544,338,012
2/1/201622.5522.6522.2722.503,114,083
1/29/201622.2322.7022.0922.684,663,810
1/28/201622.1322.9222.0322.155,320,236
1/27/201621.1622.5621.0321.786,364,095
1/26/201620.7421.7620.7321.256,930,452
1/25/201621.3621.4320.3320.395,023,437
1/22/201621.5321.7521.2221.513,626,260
1/21/201621.4721.7821.0121.094,564,790
1/20/201621.4421.7120.6921.475,413,765
1/19/201622.7022.7021.7121.943,933,656
1/15/201622.0722.4221.8422.346,297,852
1/14/201623.1023.2922.3422.995,925,672
1/13/201624.1624.1622.6122.896,543,508
1/12/201624.4224.5123.2624.014,346,853
1/11/201624.7924.8124.0024.114,627,252
1/8/201625.1825.2124.5524.603,401,580
1/7/201624.9725.4624.8124.884,234,049
1/6/201625.9126.0025.4725.654,164,199
1/5/201626.7726.8526.2426.422,653,585
1/4/201626.5626.9126.2326.713,523,301
12/31/201527.2627.6427.1427.301,737,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center