Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zions Bancorp (NQ: ZION )

44.96 +0.22 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.445 9.602 8.933 9.024 4,144,043 -0.23(-2.50%)
Apr 29, 2009 8.991 9.272 8.768 9.255 3,810,421 +0.55(+6.36%)
Apr 28, 2009 8.751 9.148 8.520 8.702 6,094,325 -0.31(-3.39%)
Apr 27, 2009 9.494 9.668 8.917 9.007 5,061,282 -0.97(-9.69%)
Apr 24, 2009 9.007 10.44 8.405 9.973 13,107,891 +1.11(+12.48%)
Apr 23, 2009 8.438 8.941 8.306 8.867 7,844,955 +0.28(+3.27%)
Apr 22, 2009 8.619 9.536 8.174 8.586 11,273,107 -0.45(-4.94%)
Apr 21, 2009 7.472 9.701 7.331 9.032 25,033,358 -1.64(-15.39%)
Apr 20, 2009 12.01 12.22 10.67 10.68 10,141,457 -1.73(-13.91%)
Apr 17, 2009 11.44 12.89 10.93 12.40 9,769,692 +1.09(+9.64%)
Apr 16, 2009 10.72 11.56 10.13 11.31 9,488,088 +0.72(+6.78%)
Apr 15, 2009 9.907 10.66 9.527 10.59 4,992,483 +0.66(+6.65%)
Apr 14, 2009 11.01 11.67 9.907 9.932 9,659,124 -1.16(-10.49%)
Apr 13, 2009 9.800 11.15 9.494 11.10 8,749,030 +0.89(+8.74%)
Apr 09, 2009 9.016 10.20 8.607 10.20 8,446,971 +2.13(+26.38%)
Apr 08, 2009 8.512 8.636 7.802 8.074 3,865,703 -0.40(-4.68%)
Apr 07, 2009 8.710 8.948 8.471 8.471 2,997,865 -0.60(-6.64%)
Apr 06, 2009 9.057 9.119 8.669 9.073 5,235,053 -0.21(-2.31%)
Apr 03, 2009 9.206 9.305 8.661 9.288 4,306,235 +0.07(+0.72%)
Apr 02, 2009 9.139 9.497 8.784 9.222 7,439,191 +0.65(+7.61%)
Apr 01, 2009 7.909 8.661 7.852 8.570 4,465,973 +0.45(+5.60%)
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%)
Mar 02, 2009 7.513 7.761 7.331 7.364 6,664,622 -0.37(-4.80%)
Feb 27, 2009 8.107 8.768 7.703 7.736 7,992,268 -1.27(-14.12%)
Feb 26, 2009 8.908 10.19 8.512 9.007 11,481,441 +1.07(+13.41%)
Feb 25, 2009 8.297 8.661 7.042 7.942 11,395,313 -0.45(-5.31%)
Feb 24, 2009 7.059 8.710 6.786 8.388 11,851,181 +1.23(+17.19%)
Feb 23, 2009 7.546 7.728 6.910 7.158 6,133,757 -0.27(-3.67%)
Feb 20, 2009 7.150 7.571 6.646 7.430 8,358,668 -0.25(-3.23%)
Feb 19, 2009 8.479 8.784 7.670 7.678 4,405,413 -0.67(-8.01%)
Feb 18, 2009 8.768 8.768 7.711 8.347 7,269,552 +0.08(+1.00%)
Feb 17, 2009 8.933 9.139 8.256 8.264 7,356,023 -1.16(-12.35%)
Feb 13, 2009 9.602 9.825 9.096 9.428 8,052,106 -0.21(-2.23%)
Feb 12, 2009 9.229 10.17 9.073 9.643 9,184,887 -0.77(-7.38%)
Feb 11, 2009 10.44 10.81 9.998 10.41 5,840,058 +0.54(+5.52%)
Feb 10, 2009 12.05 12.25 9.816 9.866 12,148,564 -2.39(-19.47%)
Feb 09, 2009 12.33 12.72 11.43 12.25 8,906,307 +0.41(+3.49%)
Feb 06, 2009 10.82 12.48 10.82 11.84 8,633,608 +1.14(+10.65%)
Feb 05, 2009 10.61 11.53 9.775 10.70 10,407,707 +0.10(+0.93%)
Feb 04, 2009 10.77 11.57 10.53 10.60 5,896,006 -0.22(-2.06%)
Feb 03, 2009 12.14 12.19 10.72 10.82 7,609,150 -1.11(-9.34%)
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.