$19.97 -0.78 (%) Zions Bancorp - NASDAQ

Feb. 11, 2016 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZION historical data

Date Open High Low Close Volume
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
12/30/201527.6827.7727.4227.471,010,692
12/29/201527.8828.0527.5927.811,659,204
12/28/201527.6327.6927.2027.641,476,689
12/24/201527.6328.0127.5927.78857,099
12/23/201527.4027.7227.0827.673,471,232
12/22/201527.0127.2726.5227.163,002,406
12/21/201527.0027.0626.4326.773,343,590
12/18/201527.4227.6026.5226.7111,655,073
12/17/201528.3128.4327.7527.762,204,066
12/16/201528.1528.4027.4128.214,715,485
12/15/201527.4128.1427.2627.913,638,213
12/14/201527.4827.6826.5326.954,894,703
12/11/201527.6827.9627.2027.363,769,873
12/10/201527.7928.6627.6128.203,788,112
12/9/201527.8928.4327.5127.793,982,764
12/8/201528.5728.7627.8928.004,408,957
12/7/201530.0530.1228.8128.923,957,023
12/4/201529.5930.2829.4330.193,099,842
12/3/201530.1430.2129.3629.472,307,570
12/2/201530.5030.5529.8729.942,483,870
12/1/201530.1130.4530.0230.412,533,883
11/30/201530.2130.2829.8329.962,613,964
11/27/201530.0030.1029.5030.09763,231
11/25/201529.9730.1129.8229.941,086,198
11/24/201529.7330.0529.5329.951,608,890
11/23/201529.9230.1929.8129.871,438,686
11/20/201529.9930.1929.7929.932,092,642
11/19/201530.0530.2129.7829.931,484,286
11/18/201529.9430.2629.5530.222,884,299
11/17/201529.7530.1629.5829.751,991,256
11/16/201529.3429.6629.0429.642,510,193
11/13/201529.6329.9129.2729.482,940,204
11/12/201530.1830.3729.7629.772,036,002
11/11/201530.8231.0630.3730.481,924,173
11/10/201530.4330.7930.2030.782,040,645
11/9/201530.9730.9830.2830.542,033,263
11/6/201530.4231.1830.3830.693,536,228
11/5/201529.1229.8729.0529.713,032,076
11/4/201529.1029.2928.8929.111,863,353
11/3/201529.1029.3128.9428.972,414,305
11/2/201528.9329.3128.7829.201,947,742
10/30/201529.5229.6028.6628.772,774,970
10/29/201529.4029.7429.2629.482,375,532
10/28/201528.1729.4028.0629.382,333,089
10/27/201528.2428.4427.8928.061,572,246
10/26/201528.5928.7028.1428.492,051,100
10/23/201528.1628.6128.0228.593,213,831
10/22/201527.6328.3627.6327.912,080,099
10/21/201528.4828.5027.5127.522,315,913
10/20/201527.8328.6227.7828.362,907,126
10/19/201527.9728.2527.8327.902,475,456
10/16/201528.3828.5227.9228.151,743,091
10/15/201528.1128.2727.8628.241,814,688
10/14/201528.5228.5227.6027.802,793,393
10/13/201528.3428.6328.2828.492,042,724
10/12/201528.2728.4928.1228.47913,756
10/9/201528.7328.9628.1328.311,991,214
10/8/201528.5628.9828.3828.762,174,814
10/7/201528.3128.8828.2128.723,028,137
10/6/201527.7428.1627.6128.132,193,587
10/5/201527.4927.9727.2627.861,924,754
10/2/201526.8027.3226.2227.323,315,693
10/1/201527.6227.7127.1927.532,795,471
9/30/201527.6327.8027.1527.543,514,227
9/29/201527.4327.7527.1827.382,958,194
9/28/201527.9528.1627.1327.343,326,794
9/25/201528.0228.4127.9928.193,167,710
9/24/201527.1427.6727.1327.621,735,489
9/23/201527.5427.8427.3527.541,423,079
9/22/201527.1127.6327.1127.562,089,364
9/21/201527.5628.1327.4727.842,424,128
9/18/201527.7327.8027.1527.475,172,553
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center