$28.97 -0.15 (%) Zions Bancorp - NASDAQ

May. 29, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZION historical data

Date Open High Low Close Volume
5/28/201529.1129.3028.9829.121,435,859
5/27/201528.9829.2928.8729.261,433,954
5/26/201528.8729.1228.8028.961,645,726
5/22/201529.1029.1728.9529.021,094,065
5/21/201528.6129.2028.5029.091,231,242
5/20/201529.4029.4229.0529.111,176,547
5/19/201529.3029.5229.1429.431,844,475
5/18/201528.7729.2628.7229.171,290,298
5/15/201529.3829.3828.6028.741,425,803
5/14/201529.3129.3128.9129.161,756,330
5/13/201528.8829.1728.6829.141,532,119
5/12/201528.6528.9928.5128.901,540,918
5/11/201528.6928.8728.5728.721,444,694
5/8/201528.7128.8228.4328.721,907,646
5/7/201528.6528.7628.3928.583,538,661
5/6/201528.7628.8628.5428.781,948,979
5/5/201528.7229.0928.6028.642,034,233
5/4/201528.4028.7828.2928.751,830,390
5/1/201528.5228.6228.2028.321,885,395
4/30/201528.1728.6527.7228.342,752,272
4/29/201527.7728.4527.7228.292,656,861
4/28/201527.5527.9527.2227.881,430,841
4/27/201527.7227.9827.3327.491,892,589
4/24/201527.6527.7527.4127.611,447,421
4/23/201527.7227.9227.5327.701,511,997
4/22/201527.7528.0927.3027.892,669,720
4/21/201527.2827.6226.9427.222,553,764
4/20/201527.4927.6027.1927.462,732,074
4/17/201527.5927.8427.3027.391,814,728
4/16/201527.8927.9827.5227.781,438,342
4/15/201527.4028.1127.2427.922,027,245
4/14/201527.5527.6727.2727.441,304,279
4/13/201527.3527.8027.2927.651,560,938
4/10/201527.5227.6427.1827.331,109,999
4/9/201527.2327.5927.0627.542,009,948
4/8/201527.2227.4226.9727.272,169,368
4/7/201526.8027.3526.7927.211,893,613
4/6/201526.7927.0426.2026.901,555,339
4/2/201526.8827.1926.8227.111,464,632
4/1/201527.0127.0626.6426.931,537,587
3/31/201526.8327.0626.6627.001,419,257
3/30/201526.5727.1426.5027.001,588,723
3/27/201526.6126.7526.1926.421,614,673
3/26/201526.3826.7926.1426.732,469,350
3/25/201527.1527.1526.4726.481,398,830
3/24/201527.2027.2326.9727.091,955,321
3/23/201527.4527.5327.1527.261,792,828
3/20/201526.8027.4726.7227.454,265,103
3/19/201527.0627.1326.4026.512,984,658
3/18/201527.2727.5626.7827.143,776,341
3/17/201527.1827.3827.0627.354,003,111
3/16/201527.6027.7727.2027.443,349,779
3/13/201528.0228.0227.2027.592,685,026
3/12/201527.4428.1227.2628.044,569,509
3/11/201526.5727.1326.5027.083,318,778
3/10/201527.0927.2926.5526.552,973,753
3/9/201527.3327.5927.2227.461,727,586
3/6/201526.8427.7526.8427.344,850,307
3/5/201527.3527.4526.8827.422,328,800
3/4/201527.0227.2426.6927.243,223,229
3/3/201526.7627.1626.7627.003,237,735
3/2/201526.6727.1226.5127.112,101,757
2/27/201526.5226.9526.3426.742,566,412
2/26/201526.3926.5226.2226.431,354,067
2/25/201526.4526.5426.3926.461,016,283
2/24/201526.3226.7126.2226.462,259,922
2/23/201526.2126.3426.0726.312,300,342
2/20/201525.8326.4425.5626.331,882,046
2/19/201525.8526.2025.5325.961,799,189
2/18/201526.4526.5825.9826.041,519,148
2/17/201526.2526.6226.0426.602,076,787
2/13/201526.3826.6926.2526.321,716,843
2/12/201525.6826.3225.5126.272,539,987
2/11/201525.5525.7825.3125.512,083,072
2/10/201525.8525.9525.5625.671,935,207
2/9/201525.8926.2125.7725.802,354,249
2/6/201526.0426.7025.9926.093,634,500
2/5/201524.8325.7424.8325.703,078,467
2/4/201525.1525.4224.7724.822,697,791
2/3/201524.8525.4324.7725.302,982,426
2/2/201524.1224.7023.9024.622,788,793
1/30/201523.9724.3823.7223.962,481,686
1/29/201523.9224.2923.7224.252,748,240
1/28/201524.7925.4023.8623.872,822,896
1/27/201524.2625.0923.7824.714,524,176
1/26/201524.6625.1524.5125.123,854,548
1/23/201525.2125.4024.7724.811,589,376
1/22/201524.6225.4024.5525.273,001,575
1/21/201524.3524.7624.2324.452,202,920
1/20/201524.8724.9724.3424.392,363,192
1/16/201524.4724.8224.4624.783,462,565
1/15/201524.8124.9724.2524.493,293,482
1/14/201524.8625.1524.3924.794,121,444
1/13/201525.7625.9824.9825.223,722,438
1/12/201525.9926.0225.5625.661,923,496
1/9/201526.8226.9925.9826.061,877,061
1/8/201526.7026.9526.5926.811,831,484
1/7/201526.4226.6826.1026.442,759,850
1/6/201527.2027.3325.9826.199,096,223
1/5/201528.2328.2327.1727.235,326,879
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center