|
 Zions Bancorporat - [Ticker: ZION] |     | | Last Trade | 48.39 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +2.50 (+1.05%) | Open | 48.39 | | High | 48.39 | Low | 48.39 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 46.37 x 400 - 46.38 x 300 | | Former Close | 45.89 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ZION quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,199,600 | 58.71 | 58.80 | 53.15 | 55.20 | 00:00:00 | | 2000-01-04 | 816,100 | 54.33 | 54.70 | 52.22 | 52.53 | 00:00:00 | | 2000-01-05 | 1,124,700 | 52.46 | 52.96 | 50.79 | 52.46 | 00:00:00 | | 2000-01-06 | 1,112,100 | 52.46 | 54.64 | 52.09 | 53.21 | 00:00:00 | | 2000-01-07 | 782,000 | 53.46 | 53.96 | 53.02 | 53.33 | 00:00:00 | | 2000-01-10 | 408,800 | 53.40 | 53.46 | 51.22 | 52.37 | 00:00:00 | | 2000-01-11 | 987,800 | 52.40 | 52.71 | 49.60 | 49.60 | 00:00:00 | | 2000-01-12 | 794,300 | 50.23 | 50.48 | 48.73 | 50.04 | 00:00:00 | | 2000-01-13 | 458,700 | 50.79 | 55.20 | 50.72 | 54.39 | 00:00:00 | | 2000-01-14 | 596,500 | 55.70 | 56.44 | 54.64 | 55.32 | 00:00:00 | | 2000-01-18 | 476,800 | 55.32 | 55.82 | 52.46 | 52.53 | 00:00:00 | | 2000-01-19 | 310,400 | 52.46 | 54.33 | 52.34 | 53.09 | 00:00:00 | | 2000-01-20 | 368,200 | 53.83 | 53.83 | 51.66 | 52.15 | 00:00:00 | | 2000-01-21 | 448,900 | 52.84 | 53.02 | 50.01 | 52.59 | 00:00:00 | | 2000-01-24 | 573,000 | 53.21 | 53.96 | 51.10 | 51.72 | 00:00:00 | | 2000-01-25 | 497,200 | 51.53 | 53.58 | 51.10 | 53.40 | 00:00:00 | | 2000-01-26 | 541,500 | 53.71 | 53.93 | 52.28 | 53.27 | 00:00:00 | | 2000-01-27 | 967,300 | 53.75 | 58.63 | 53.62 | 57.75 | 00:00:00 | | 2000-01-28 | 801,400 | 57.25 | 57.25 | 54.88 | 56.12 | 00:00:00 | | 2000-01-31 | 440,500 | 56.19 | 59.31 | 56.12 | 59.12 | 00:00:00 | | 2000-02-01 | 730,800 | 58.88 | 60.00 | 58.56 | 59.75 | 00:00:00 | | 2000-02-02 | 655,400 | 59.50 | 59.56 | 58.56 | 58.63 | 00:00:00 | | 2000-02-03 | 297,300 | 58.56 | 59.50 | 57.13 | 57.94 | 00:00:00 | | 2000-02-04 | 240,400 | 57.88 | 58.12 | 55.00 | 55.31 | 00:00:00 | | 2000-02-07 | 384,300 | 55.37 | 55.75 | 53.87 | 55.25 | 00:00:00 | | 2000-02-08 | 366,000 | 55.06 | 58.44 | 55.00 | 58.06 | 00:00:00 | | 2000-02-09 | 935,800 | 58.56 | 58.69 | 54.00 | 55.12 | 00:00:00 | | 2000-02-10 | 362,500 | 55.44 | 56.50 | 54.75 | 54.94 | 00:00:00 | | 2000-02-11 | 448,800 | 55.44 | 56.00 | 54.50 | 54.69 | 00:00:00 | | 2000-02-14 | 199,400 | 54.69 | 55.23 | 54.06 | 54.13 | 00:00:00 | | 2000-02-15 | 412,600 | 54.38 | 55.50 | 53.56 | 54.81 | 00:00:00 | | 2000-02-16 | 233,900 | 54.75 | 54.81 | 54.25 | 54.56 | 00:00:00 | | 2000-02-17 | 439,500 | 54.75 | 55.75 | 54.06 | 55.03 | 00:00:00 | | 2000-02-18 | 1,174,700 | 55.00 | 55.12 | 49.63 | 49.88 | 00:00:00 | | 2000-02-22 | 706,100 | 50.06 | 51.19 | 48.88 | 51.13 | 00:00:00 | | 2000-02-23 | 4,330 | 51.06 | 51.25 | 49.31 | 50.63 | 00:00:00 | | 2000-02-24 | 821,900 | 50.78 | 51.56 | 50.44 | 50.87 | 00:00:00 | | 2000-02-25 | 338,300 | 50.87 | 50.87 | 49.88 | 50.00 | 00:00:00 | | 2000-02-28 | 1,029,200 | 49.97 | 52.66 | 49.69 | 51.50 | 00:00:00 | | 2000-02-29 | 415,700 | 51.75 | 53.25 | 51.00 | 53.06 | 00:00:00 | | 2000-03-01 | 7,869 | 53.00 | 53.19 | 50.50 | 50.69 | 00:00:00 | | 2000-03-02 | 423,300 | 50.69 | 52.25 | 50.69 | 51.44 | 00:00:00 | | 2000-03-03 | 14,244,100 | 51.25 | 51.41 | 32.00 | 38.81 | 00:00:00 | | 2000-03-06 | 3,842,200 | 39.25 | 42.38 | 37.12 | 41.56 | 00:00:00 | | 2000-03-07 | 1,162,600 | 41.87 | 41.87 | 39.13 | 39.81 | 00:00:00 | | 2000-03-08 | 1,449,300 | 40.56 | 40.56 | 36.50 | 37.44 | 00:00:00 | | 2000-03-09 | 862,200 | 37.19 | 37.63 | 36.38 | 36.88 | 00:00:00 | | 2000-03-10 | 822,100 | 36.94 | 39.75 | 36.06 | 37.25 | 00:00:00 | | 2000-03-13 | 1,970,600 | 37.88 | 38.94 | 37.63 | 37.97 | 00:00:00 | | 2000-03-14 | 536,200 | 38.34 | 38.62 | 36.00 | 36.44 | 00:00:00 | | 2000-03-15 | 832,300 | 36.75 | 39.50 | 36.69 | 38.75 | 00:00:00 | | 2000-03-16 | 1,168,300 | 39.62 | 41.87 | 39.56 | 41.38 | 00:00:00 | | 2000-03-17 | 1,010,300 | 40.50 | 42.94 | 40.37 | 40.94 | 00:00:00 | | 2000-03-20 | 542,200 | 41.00 | 41.25 | 39.31 | 39.31 | 00:00:00 | | 2000-03-21 | 511,800 | 39.25 | 42.62 | 38.62 | 42.25 | 00:00:00 | | 2000-03-22 | 529,200 | 42.00 | 44.34 | 42.00 | 42.06 | 00:00:00 | | 2000-03-23 | 673,600 | 41.75 | 44.00 | 41.50 | 44.00 | 00:00:00 | | 2000-03-24 | 579,300 | 43.75 | 44.00 | 42.00 | 42.56 | 00:00:00 | | 2000-03-27 | 900,300 | 42.59 | 42.69 | 38.81 | 39.44 | 00:00:00 | | 2000-03-28 | 796,100 | 39.38 | 41.31 | 38.87 | 39.75 | 00:00:00 | | 2000-03-29 | 876,000 | 39.69 | 40.88 | 38.87 | 39.52 | 00:00:00 | | 2000-03-30 | 1,151,400 | 39.56 | 41.06 | 38.31 | 38.31 | 00:00:00 | | 2000-03-31 | 1,414,100 | 38.87 | 43.00 | 38.62 | 41.62 | 00:00:00 | | 2000-04-03 | 3,809,900 | 44.11 | 44.25 | 38.56 | 40.00 | 00:00:00 | | 2000-04-04 | 2,188,000 | 41.50 | 43.75 | 40.75 | 41.62 | 00:00:00 | | 2000-04-05 | 668,100 | 41.06 | 41.69 | 40.95 | 41.12 | 00:00:00 | | 2000-04-06 | 1,571,600 | 41.56 | 42.81 | 41.38 | 42.50 | 00:00:00 | | 2000-04-07 | 848,400 | 42.50 | 42.62 | 40.25 | 40.63 | 00:00:00 | | 2000-04-10 | 1,062,400 | 40.63 | 42.88 | 40.56 | 42.38 | 00:00:00 | | 2000-04-11 | 993,300 | 42.06 | 46.00 | 42.00 | 45.13 | 00:00:00 | | 2000-04-12 | 1,448,900 | 45.13 | 49.25 | 45.00 | 45.62 | 00:00:00 | | 2000-04-13 | 2,637,700 | 46.50 | 48.25 | 45.75 | 47.50 | 00:00:00 | | 2000-04-14 | 1,453,900 | 47.38 | 47.44 | 45.13 | 45.19 | 00:00:00 | | 2000-04-17 | 1,156,300 | 45.00 | 45.06 | 43.56 | 44.94 | 00:00:00 | | 2000-04-18 | 485,300 | 45.00 | 45.13 | 42.25 | 43.69 | 00:00:00 | | 2000-04-19 | 588,900 | 43.81 | 43.81 | 39.88 | 40.88 | 00:00:00 | | 2000-04-20 | 1,204,700 | 41.12 | 43.25 | 40.75 | 43.00 | 00:00:00 | | 2000-04-24 | 373,600 | 42.69 | 44.87 | 41.44 | 43.50 | 00:00:00 | | 2000-04-25 | 235,200 | 43.69 | 46.50 | 43.50 | 44.62 | 00:00:00 | | 2000-04-26 | 309,900 | 45.00 | 45.00 | 42.38 | 42.94 | 00:00:00 | | 2000-04-27 | 308,400 | 42.38 | 42.50 | 40.88 | 41.44 | 00:00:00 | | 2000-04-28 | 224,700 | 41.87 | 42.25 | 40.75 | 41.50 | 00:00:00 | | 2000-05-01 | 325,500 | 41.44 | 42.44 | 41.12 | 41.75 | 00:00:00 | | 2000-05-02 | 605,100 | 41.87 | 43.00 | 41.12 | 42.94 | 00:00:00 | | 2000-05-03 | 336,100 | 42.88 | 43.00 | 40.50 | 40.69 | 00:00:00 | | 2000-05-04 | 533,600 | 40.88 | 41.87 | 39.44 | 40.63 | 00:00:00 | | 2000-05-05 | 331,300 | 40.44 | 41.00 | 40.00 | 40.75 | 00:00:00 | | 2000-05-08 | 664,400 | 40.44 | 42.25 | 40.00 | 42.00 | 00:00:00 | | 2000-05-09 | 553,000 | 42.19 | 43.37 | 41.31 | 42.00 | 00:00:00 | | 2000-05-10 | 312,300 | 41.50 | 41.75 | 39.06 | 39.94 | 00:00:00 | | 2000-05-11 | 654,400 | 40.19 | 42.00 | 40.12 | 41.25 | 00:00:00 | | 2000-05-12 | 347,700 | 41.06 | 42.38 | 40.56 | 41.87 | 00:00:00 | | 2000-05-15 | 415,200 | 42.13 | 42.62 | 41.75 | 42.38 | 00:00:00 | | 2000-05-16 | 252,800 | 43.00 | 43.06 | 41.69 | 41.94 | 00:00:00 | | 2000-05-17 | 255,600 | 41.69 | 41.81 | 40.50 | 41.31 | 00:00:00 | | 2000-05-18 | 230,300 | 40.88 | 42.25 | 40.81 | 41.38 | 00:00:00 | | 2000-05-19 | 433,000 | 40.88 | 42.00 | 40.75 | 41.41 | 00:00:00 | | 2000-05-22 | 197,400 | 41.69 | 42.56 | 40.69 | 42.38 | 00:00:00 | | 2000-05-23 | 504,000 | 41.94 | 43.75 | 41.75 | 43.00 | 00:00:00 | | 2000-05-24 | 498,100 | 42.97 | 44.44 | 42.81 | 44.00 | 00:00:00 | | 2000-05-25 | 430,500 | 43.94 | 44.38 | 42.75 | 43.88 | 00:00:00 | | 2000-05-26 | 536,600 | 43.81 | 45.75 | 43.75 | 44.94 | 00:00:00 | | 2000-05-30 | 590,700 | 45.38 | 47.00 | 45.00 | 46.80 | 00:00:00 | | 2000-05-31 | 646,500 | 46.19 | 47.56 | 45.50 | 46.63 | 00:00:00 | | 2000-06-01 | 389,300 | 46.56 | 48.56 | 46.25 | 47.44 | 00:00:00 | | 2000-06-02 | 3,300 | 48.22 | 49.56 | 47.88 | 48.31 | 00:00:00 | | 2000-06-05 | 266,700 | 48.62 | 48.62 | 46.25 | 47.75 | 00:00:00 | | 2000-06-06 | 413,700 | 47.66 | 47.66 | 45.75 | 46.38 | 00:00:00 | | 2000-06-07 | 287,500 | 46.00 | 47.12 | 45.62 | 46.88 | 00:00:00 | | 2000-06-08 | 98,300 | 46.81 | 46.81 | 44.94 | 45.12 | 00:00:00 | | 2000-06-09 | 1,221 | 45.13 | 46.13 | 45.13 | 45.25 | 00:00:00 | | 2000-06-12 | 173,800 | 45.25 | 46.31 | 44.94 | 46.19 | 00:00:00 | | 2000-06-13 | 181,200 | 45.72 | 46.30 | 45.50 | 46.00 | 00:00:00 | | 2000-06-14 | 139,200 | 46.38 | 46.44 | 45.31 | 45.44 | 00:00:00 | | 2000-06-15 | 648,400 | 45.69 | 46.19 | 44.25 | 46.06 | 00:00:00 | | 2000-06-16 | 1,581,400 | 46.53 | 46.59 | 44.19 | 45.00 | 00:00:00 | | 2000-06-19 | 459,600 | 45.00 | 48.56 | 44.88 | 47.12 | 00:00:00 | | 2000-06-20 | 540,600 | 47.44 | 48.69 | 46.56 | 48.62 | 00:00:00 | | 2000-06-21 | 365,300 | 48.19 | 48.25 | 46.94 | 47.56 | 00:00:00 | | 2000-06-22 | 375,700 | 47.41 | 48.00 | 47.12 | 47.44 | 00:00:00 | | 2000-06-23 | 147,300 | 47.62 | 47.88 | 47.31 | 47.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
