ZIONS BANCORPORATION $26.93

down -0.38


19/6/2013 04:19 PM  |  NASDAQ : ZION  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

ZION historical data

Date Open High Low Close Volume
6/18/2013 27.04 27.42 26.87 27.31 15163
6/17/2013 27.07 27.25 26.82 27.06 24503
6/14/2013 27.70 27.77 26.83 26.96 14514
6/13/2013 27.17 27.59 27.08 27.53 15397
6/12/2013 28.04 28.09 26.95 27.14 20491
6/11/2013 27.52 28.23 27.47 27.84 31759
6/10/2013 27.42 27.99 27.34 27.89 21927
6/7/2013 27.19 27.41 26.89 27.37 11910
6/6/2013 26.50 26.98 26.39 26.93 18346
6/5/2013 27.09 27.09 26.42 26.56 23533
6/4/2013 27.69 27.90 26.96 27.15 29634
6/3/2013 28.17 28.34 27.24 27.63 34070
5/31/2013 28.57 28.60 28.05 28.07 18327
5/30/2013 28.04 28.74 27.76 28.60 19029
5/29/2013 27.75 28.32 27.74 28.09 22985
5/28/2013 27.82 28.27 27.56 28.09 21466
5/24/2013 27.06 27.49 27.03 27.49 12526
5/23/2013 26.98 27.26 26.67 27.21 21901
5/22/2013 27.57 28.03 27.11 27.20 26186
5/21/2013 27.78 27.80 27.54 27.57 15782
5/20/2013 27.35 27.77 27.23 27.70 22248
5/17/2013 27.13 27.41 27.02 27.39 16838
5/16/2013 26.88 27.12 26.79 26.85 20423
5/15/2013 26.90 27.29 26.77 26.97 23330
5/14/2013 26.41 27.07 26.41 27.06 14705
5/13/2013 26.08 26.50 26.02 26.46 17292
5/10/2013 26.07 26.17 25.83 26.15 8388
5/9/2013 25.99 26.09 25.87 26.01 12255
5/8/2013 25.90 26.01 25.63 25.99 17583
5/7/2013 25.74 26.15 25.74 25.96 19254
5/6/2013 25.14 25.71 25.00 25.69 17728
5/3/2013 24.87 25.37 24.84 25.15 25220
5/2/2013 24.29 24.70 24.12 24.65 16684
5/1/2013 24.59 24.62 24.07 24.18 13758
4/30/2013 24.43 24.67 24.32 24.62 15434
4/29/2013 24.28 24.67 24.28 24.50 14947
4/26/2013 24.57 24.57 24.00 24.24 17710
4/25/2013 24.62 24.89 24.52 24.53 17911
4/24/2013 24.29 24.53 24.19 24.53 16032
4/23/2013 23.96 24.29 23.66 24.21 32542
4/22/2013 23.81 23.81 23.27 23.61 32555
4/19/2013 23.56 23.81 23.29 23.71 24232
4/18/2013 23.51 23.54 23.10 23.44 20032
4/17/2013 23.49 23.65 23.21 23.43 21246
4/16/2013 23.84 23.89 23.59 23.78 16617
4/15/2013 24.33 24.39 23.64 23.66 22540
4/12/2013 24.73 24.83 24.17 24.40 20433
4/11/2013 24.51 25.03 24.28 24.94 24873
4/10/2013 24.31 24.68 24.31 24.61 12477
4/9/2013 24.19 24.43 24.05 24.30 18479
4/8/2013 23.83 24.15 23.52 24.12 24014
4/5/2013 23.87 23.96 23.63 23.88 17983
4/4/2013 23.94 24.27 23.88 24.14 21337
4/3/2013 24.57 24.58 23.70 23.88 39423
4/2/2013 24.89 24.91 24.35 24.48 18537
4/1/2013 25.07 25.17 24.64 24.78 13395
3/28/2013 25.01 25.04 24.88 24.99 13228
3/27/2013 25.05 25.05 24.73 25.00 17600
3/26/2013 25.33 25.36 25.09 25.15 21365
3/25/2013 25.31 25.37 25.04 25.15 14851
3/22/2013 25.25 25.31 24.99 25.22 10556
3/21/2013 25.29 25.42 25.07 25.16 11842
3/20/2013 25.48 25.54 25.35 25.44 11253
3/19/2013 25.38 25.49 25.06 25.30 15869
3/18/2013 25.20 25.32 25.00 25.27 20462
3/15/2013 25.66 25.66 25.10 25.56 47538
3/14/2013 25.65 25.86 25.61 25.73 14614
3/13/2013 25.54 25.64 25.45 25.58 6610
3/12/2013 25.59 25.67 25.35 25.47 9500
3/11/2013 25.24 25.70 25.21 25.63 16699
3/8/2013 25.38 25.63 25.20 25.30 15966
3/7/2013 25.08 25.30 25.03 25.26 14805
3/6/2013 24.80 25.16 24.64 25.08 26090
3/5/2013 24.32 24.77 24.32 24.50 16631
3/4/2013 24.03 24.25 23.92 24.21 31748
3/1/2013 24.04 24.33 23.69 24.04 28348
2/28/2013 24.00 24.37 23.75 24.15 16801
2/27/2013 23.70 24.20 23.70 24.11 15375
2/26/2013 23.70 23.84 23.24 23.76 35948
2/25/2013 24.36 24.39 23.63 23.64 28168
2/22/2013 23.87 24.05 23.81 24.04 12742
2/21/2013 24.05 24.35 23.56 23.73 23436
2/20/2013 24.64 24.67 24.13 24.14 17428
2/19/2013 24.44 24.71 24.38 24.69 20671
2/15/2013 24.76 24.78 24.25 24.34 20710
2/14/2013 24.68 24.79 24.51 24.63 27895
2/13/2013 24.58 24.92 24.50 24.74 29119
2/12/2013 24.28 24.57 24.14 24.49 26032
2/11/2013 24.14 24.30 23.99 24.21 18397
2/8/2013 24.03 24.21 23.95 24.14 21045
2/7/2013 24.02 24.14 23.75 23.96 21621
2/6/2013 23.88 24.21 23.83 24.04 26901
2/5/2013 23.77 24.07 23.72 24.04 24495
2/4/2013 23.76 23.85 23.56 23.62 22835
2/1/2013 23.50 24.03 23.50 23.93 26500
1/31/2013 22.86 23.49 22.68 23.32 27165
1/30/2013 22.79 23.60 22.66 23.54 48061
1/29/2013 22.97 23.07 22.62 22.74 39302
1/28/2013 22.96 23.02 22.68 22.89 34423
1/25/2013 22.74 23.06 22.66 22.98 30907
Marketplace
Trading Center