Zions Bancorp $29.06

down -0.27


30/7/2014 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
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
4/29/201428.7929.0528.6828.912,102,183
4/28/201429.0329.1828.5028.651,823,667
4/25/201429.0729.3128.9129.001,946,721
4/24/201430.0230.0229.1029.162,400,860
4/23/201429.7029.8429.4329.801,662,336
4/22/201428.4129.8228.3629.623,765,151
4/21/201430.2430.3629.8630.232,400,228
4/17/201429.8630.3229.5730.223,507,447
4/16/201429.7329.9029.3229.882,040,042
4/15/201429.2829.8128.9229.582,718,044
4/14/201429.6529.9228.9129.282,421,835
4/11/201429.2929.6228.9229.232,897,344
4/10/201430.6730.7229.5529.582,830,545
4/9/201430.6630.7730.4930.691,783,626
4/8/201430.6730.9130.3730.552,484,288
4/7/201431.3431.4830.4430.753,231,436
4/4/201431.7331.8731.3031.372,874,056
4/3/201431.8131.8131.3331.641,575,573
4/2/201431.2731.7531.0631.694,331,164
4/1/201431.0831.3330.9131.223,614,272
3/31/201430.4431.0930.4430.982,686,199
3/28/201429.9530.5229.8230.291,917,979
3/27/201430.3930.3929.3829.836,040,721
3/26/201430.7530.7530.1830.204,781,898
3/25/201430.4030.9030.1630.604,381,383
3/24/201431.0231.5130.1330.317,469,656
3/21/201432.5532.5530.8831.2415,681,067
3/20/201431.8433.3331.7032.995,481,004
3/19/201431.3832.3331.2131.973,094,825
3/18/201431.3631.5831.2531.431,163,661
3/17/201431.6931.6931.2631.411,309,986
3/14/201431.2631.5931.1831.351,030,000
3/13/201431.5631.8231.2331.381,555,396
3/12/201431.4031.5031.1231.451,481,200
3/11/201431.5231.6331.1431.471,610,798
3/10/201431.4831.6731.3931.522,220,446
Trading Center