$27.61 -0.09 (%) Zions Bancorp - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZION historical data

Date Open High Low Close Volume
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
1/2/201528.6728.7228.0628.292,299,118
12/31/201428.6828.7728.4928.511,470,851
12/30/201428.6128.8028.4128.67957,687
12/29/201428.4128.8928.4028.721,601,636
12/26/201428.6228.7228.4928.561,014,964
12/24/201428.5528.6528.2828.521,176,810
12/23/201428.3328.6428.2028.532,205,030
12/22/201428.4128.4928.0128.181,984,295
12/19/201428.2528.5727.9428.399,852,629
12/18/201427.9428.2027.6928.202,342,748
12/17/201426.8127.5026.7327.453,567,571
12/16/201426.7727.2626.4926.743,680,071
12/15/201427.1027.4226.8026.822,977,774
12/12/201427.2227.3226.9426.982,936,013
12/11/201427.7127.9027.3427.412,642,106
12/10/201428.3028.4127.4627.522,706,376
12/9/201428.1028.3027.0628.283,213,855
12/8/201428.6228.7328.2028.493,779,869
12/5/201428.0129.0027.9628.604,964,092
12/4/201427.5327.9827.5327.821,296,742
12/3/201427.4628.0627.4427.861,701,211
12/2/201427.3127.7927.2127.531,770,926
12/1/201427.9127.9526.9127.263,944,978
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center