$30.61 +0.33 (%) Zions Bancorp - NASDAQ

Sep. 23, 2016 | 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
9/23/201630.2330.8530.0030.612,982,454
9/22/201630.1230.3030.0130.282,429,107
9/21/201630.0030.2029.6329.992,774,756
9/20/201630.2330.3329.8429.872,730,505
9/19/201630.1030.3629.7729.902,367,506
9/16/201630.0330.2129.8529.902,979,634
9/15/201630.0530.4429.9130.352,731,061
9/14/201630.2230.4829.9730.043,981,724
9/13/201630.5230.7729.8630.255,134,293
9/12/201630.2231.0230.0630.943,328,744
9/9/201630.6931.2830.5730.574,368,071
9/8/201630.7131.0030.4030.691,916,519
9/7/201630.4030.6230.0530.581,802,171
9/6/201631.0431.0630.0830.394,522,143
9/2/201630.7631.0630.4330.974,087,510
9/1/201630.7530.9030.2330.574,353,751
8/31/201630.4330.6229.9730.593,538,607
8/30/201629.9530.3829.9530.332,169,434
8/29/201629.7530.2629.6330.012,690,234
8/26/201629.5329.8629.2229.673,867,907
8/25/201629.2129.5528.9529.422,147,576
8/24/201629.1829.4928.7529.281,746,434
8/23/201629.4029.5229.1129.282,068,426
8/22/201629.0229.2928.9729.262,141,157
8/19/201628.9929.2728.9729.232,248,611
8/18/201628.5929.1228.2929.082,365,365
8/17/201628.5628.8428.5428.691,893,049
8/16/201628.4728.8428.0828.641,847,406
8/15/201628.2728.7228.1628.631,636,380
8/12/201628.0628.1527.7728.141,530,680
8/11/201628.3928.4928.0728.281,724,257
8/10/201628.7828.8328.2528.312,309,007
8/9/201628.8028.9828.6428.802,198,315
8/8/201629.0029.1928.6928.742,270,263
8/5/201628.0528.9527.9828.893,665,062
8/4/201627.4027.7827.3527.732,558,190
8/3/201627.0027.4826.7527.472,691,181
8/2/201627.4027.6126.7427.043,137,419
8/1/201627.9028.0127.2427.353,850,680
7/29/201627.9728.1527.7027.883,359,088
7/28/201627.8828.3827.6028.144,783,281
7/27/201627.6028.3527.3127.987,550,914
7/26/201626.3626.7926.0026.594,056,897
7/25/201626.3726.4126.1226.302,371,492
7/22/201626.1526.4125.7826.312,928,215
7/21/201626.0426.2725.6726.002,775,838
7/20/201625.9426.0625.6525.972,124,544
7/19/201625.7926.1125.6225.881,854,976
7/18/201626.0026.0925.7425.862,414,253
7/15/201626.2526.2725.9026.012,257,737
7/14/201626.1126.2925.8426.022,867,796
7/13/201625.5225.7125.2725.552,856,983
7/12/201625.3525.7625.1625.614,195,251
7/11/201625.0025.2724.8024.933,581,718
7/8/201624.8225.1224.5524.744,748,880
7/7/201624.5024.7124.1024.414,741,414
7/6/201623.2923.9923.0223.995,310,937
7/5/201624.4724.5223.0223.447,121,685
7/1/201624.9325.2424.5024.924,301,706
6/30/201625.2925.4624.8525.136,933,986
6/29/201624.4125.0324.2724.994,860,988
6/28/201624.1224.5023.8624.394,786,561
6/27/201624.9225.1123.3423.594,689,532
6/24/201626.3526.7825.2825.297,663,277
6/23/201627.4528.1727.3128.163,015,819
6/22/201626.8227.2926.6126.972,940,459
6/21/201626.7426.8726.3426.821,941,164
6/20/201627.1727.4226.6126.672,589,684
6/17/201626.5526.9126.3226.635,174,104
6/16/201626.6526.8026.1526.433,933,196
6/15/201626.9327.5826.7726.923,467,699
6/14/201627.3627.6626.7026.823,369,950
6/13/201627.6628.1027.5227.522,995,028
6/10/201628.2328.3027.8727.992,680,832
6/9/201628.9228.9628.4228.703,420,552
6/8/201629.0229.3028.8829.112,238,106
6/7/201629.4629.4628.9829.033,671,593
6/6/201628.4129.2328.3629.134,002,743
6/3/201628.1228.3827.4528.344,566,664
6/2/201628.2928.6728.1528.672,300,653
6/1/201627.7728.4027.4128.392,606,475
5/31/201628.3928.4827.9228.022,272,581
5/27/201627.9228.1727.6828.162,057,324
5/26/201628.2228.2627.7727.842,513,044
5/25/201627.7028.4827.6428.173,725,290
5/24/201627.3927.8127.2827.572,007,428
5/23/201627.1627.3526.8227.141,855,267
5/20/201627.0427.4227.0127.172,141,757
5/19/201627.1027.7826.6926.943,738,793
5/18/201626.2127.3826.1627.344,099,634
5/17/201626.0526.6425.9126.203,250,460
5/16/201625.8026.4825.7826.242,695,623
5/13/201626.3126.7525.7925.882,068,158
5/12/201626.9527.2126.2326.402,444,389
5/11/201626.5327.0726.4626.662,872,923
5/10/201626.2526.7926.2426.662,953,559
5/9/201626.2226.2225.6526.022,883,883
5/6/201625.5926.0325.5325.992,274,765
5/5/201626.0326.2225.6925.882,453,795
5/4/201626.6126.8925.5525.934,993,431
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center