Indicators

Zions Bancorp (NQ: ZION )

43.19 +0.93 (+2.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	7.785	8.314	7.530	8.116	5,706,210	+0.37(+4.80%)
Mar 30, 2009	8.322	8.413	7.695	7.744	3,590,384	-1.24(-13.79%)
Mar 26, 2009	8.917	9.007	8.586	8.983	5,951,012	+0.30(+3.42%)
Mar 25, 2009	8.751	9.247	8.058	8.685	5,846,703	+0.06(+0.67%)
Mar 24, 2009	9.239	9.693	8.611	8.628	5,835,985	-1.00(-10.38%)
Mar 23, 2009	8.917	9.635	8.718	9.627	5,396,395	+1.44(+17.54%)
Mar 20, 2009	8.710	8.751	7.984	8.190	4,951,003	-0.45(-5.25%)
Mar 19, 2009	9.973	10.12	8.595	8.644	6,303,753	-1.04(-10.74%)
Mar 18, 2009	8.512	9.874	8.479	9.684	7,924,134	+0.73(+8.11%)
Mar 17, 2009	8.537	8.958	8.256	8.958	5,328,320	+0.72(+8.72%)
Mar 16, 2009	8.025	9.329	7.942	8.240	8,221,469	+0.46(+5.94%)
Mar 13, 2009	8.132	8.215	7.265	7.777	6,444,651	+0.20(+2.61%)
Mar 12, 2009	6.745	7.620	6.440	7.579	9,794,378	+0.59(+8.38%)
Mar 11, 2009	6.473	7.257	6.209	6.993	9,729,807	+0.68(+10.72%)
Mar 10, 2009	6.464	6.489	5.870	6.316	7,298,950	+0.67(+11.84%)
Mar 09, 2009	5.267	6.118	5.185	5.647	5,440,045	+0.30(+5.56%)
Mar 06, 2009	5.754	6.151	4.871	5.350	6,970,988	-0.24(-4.28%)
Mar 05, 2009	6.415	6.481	5.449	5.589	5,318,238	-1.00(-15.16%)
Mar 04, 2009	7.018	7.587	6.184	6.588	6,791,542	-0.78(-10.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.