|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 423,400 | 56.22 | 57.17 | 56.09 | 56.98 | 00:00:00 | | 2004-04-23 | 572,700 | 56.74 | 57.95 | 56.60 | 57.92 | 00:00:00 | | 2004-04-26 | 401,700 | 57.72 | 57.95 | 57.23 | 57.51 | 00:00:00 | | 2004-04-27 | 510,500 | 57.35 | 58.45 | 57.22 | 57.36 | 00:00:00 | | 2004-04-28 | 578,500 | 57.01 | 57.12 | 56.32 | 56.43 | 00:00:00 | | 2004-04-29 | 552,100 | 56.07 | 57.25 | 55.52 | 55.96 | 00:00:00 | | 2004-04-30 | 685,300 | 55.91 | 57.34 | 55.91 | 56.59 | 00:00:00 | | 2004-05-03 | 411,600 | 56.43 | 56.96 | 56.39 | 56.94 | 00:00:00 | | 2004-05-04 | 433,600 | 56.97 | 57.99 | 56.70 | 57.57 | 00:00:00 | | 2004-05-05 | 553,300 | 57.71 | 58.45 | 57.57 | 57.97 | 00:00:00 | | 2004-05-06 | 361,800 | 57.82 | 57.98 | 56.85 | 57.23 | 00:00:00 | | 2004-05-07 | 494,900 | 56.93 | 57.50 | 56.01 | 56.04 | 00:00:00 | | 2004-05-10 | 566,800 | 55.90 | 56.01 | 54.72 | 55.37 | 00:00:00 | | 2004-05-11 | 563,200 | 55.46 | 56.77 | 55.44 | 56.56 | 00:00:00 | | 2004-05-12 | 528,500 | 56.54 | 57.03 | 55.75 | 56.92 | 00:00:00 | | 2004-05-13 | 718,400 | 56.90 | 58.11 | 56.59 | 57.62 | 00:00:00 | | 2004-05-14 | 1,107,400 | 57.73 | 58.89 | 57.34 | 58.59 | 00:00:00 | | 2004-05-17 | 653,500 | 58.35 | 58.53 | 57.81 | 58.39 | 00:00:00 | | 2004-05-18 | 729,000 | 58.46 | 59.20 | 58.45 | 59.08 | 00:00:00 | | 2004-05-19 | 1,093,800 | 59.04 | 60.35 | 59.04 | 59.59 | 00:00:00 | | 2004-05-20 | 856,400 | 59.55 | 59.79 | 59.31 | 59.77 | 00:00:00 | | 2004-05-21 | 772,100 | 60.20 | 60.40 | 59.63 | 60.38 | 00:00:00 | | 2004-05-24 | 482,600 | 60.35 | 60.47 | 59.62 | 59.74 | 00:00:00 | | 2004-05-25 | 560,000 | 59.79 | 60.45 | 59.47 | 60.45 | 00:00:00 | | 2004-05-26 | 766,000 | 60.05 | 61.41 | 59.90 | 61.04 | 00:00:00 | | 2004-05-27 | 421,000 | 60.84 | 61.37 | 60.59 | 61.01 | 00:00:00 | | 2004-05-28 | 440,900 | 60.94 | 61.31 | 60.60 | 61.30 | 00:00:00 | | 2004-06-01 | 681,400 | 61.14 | 61.29 | 60.59 | 60.75 | 00:00:00 | | 2004-06-02 | 685,600 | 60.83 | 61.31 | 60.41 | 61.20 | 00:00:00 | | 2004-06-03 | 608,100 | 61.05 | 61.37 | 60.74 | 61.26 | 00:00:00 | | 2004-06-04 | 443,600 | 61.17 | 61.69 | 61.17 | 61.41 | 00:00:00 | | 2004-06-07 | 305,700 | 61.47 | 62.00 | 61.06 | 61.98 | 00:00:00 | | 2004-06-08 | 246,900 | 61.75 | 62.04 | 61.61 | 62.00 | 00:00:00 | | 2004-06-09 | 289,500 | 61.95 | 61.98 | 61.07 | 61.28 | 00:00:00 | | 2004-06-10 | 251,100 | 61.25 | 61.50 | 60.97 | 61.30 | 00:00:00 | | 2004-06-14 | 281,500 | 61.38 | 61.40 | 60.40 | 60.47 | 00:00:00 | | 2004-06-15 | 366,800 | 60.71 | 61.13 | 60.24 | 60.24 | 00:00:00 | | 2004-06-16 | 482,700 | 60.25 | 60.42 | 59.74 | 60.10 | 00:00:00 | | 2004-06-17 | 197,500 | 60.16 | 60.35 | 59.89 | 60.22 | 00:00:00 | | 2004-06-18 | 392,100 | 60.67 | 60.98 | 60.39 | 60.60 | 00:00:00 | | 2004-06-21 | 510,600 | 60.70 | 60.98 | 60.59 | 60.84 | 00:00:00 | | 2004-06-22 | 402,500 | 60.69 | 61.54 | 60.59 | 61.39 | 00:00:00 | | 2004-06-23 | 459,100 | 61.57 | 61.98 | 60.98 | 61.82 | 00:00:00 | | 2004-06-24 | 473,000 | 61.56 | 61.86 | 61.45 | 61.50 | 00:00:00 | | 2004-06-25 | 444,600 | 61.42 | 61.67 | 61.03 | 61.41 | 00:00:00 | | 2004-06-28 | 498,700 | 61.39 | 61.90 | 61.33 | 61.70 | 00:00:00 | | 2004-06-29 | 374,200 | 61.50 | 61.81 | 61.15 | 61.33 | 00:00:00 | | 2004-06-30 | 323,800 | 61.52 | 61.76 | 60.88 | 61.45 | 00:00:00 | | 2004-07-01 | 296,600 | 61.67 | 61.85 | 60.89 | 61.32 | 00:00:00 | | 2004-07-02 | 246,400 | 61.09 | 62.01 | 61.08 | 61.82 | 00:00:00 | | 2004-07-06 | 429,800 | 61.74 | 61.93 | 61.42 | 61.61 | 00:00:00 | | 2004-07-07 | 188,500 | 61.40 | 62.03 | 61.38 | 61.82 | 00:00:00 | | 2004-07-08 | 334,500 | 61.90 | 62.36 | 61.80 | 61.87 | 00:00:00 | | 2004-07-09 | 254,700 | 61.90 | 62.19 | 61.73 | 61.79 | 00:00:00 | | 2004-07-12 | 371,100 | 61.90 | 62.75 | 61.70 | 62.75 | 00:00:00 | | 2004-07-13 | 434,600 | 62.52 | 62.75 | 62.19 | 62.75 | 00:00:00 | | 2004-07-14 | 371,700 | 62.70 | 63.18 | 62.23 | 62.48 | 00:00:00 | | 2004-07-15 | 331,100 | 62.31 | 62.94 | 62.26 | 62.80 | 00:00:00 | | 2004-07-16 | 391,700 | 62.82 | 63.14 | 62.68 | 62.75 | 00:00:00 | | 2004-07-19 | 835,000 | 62.87 | 63.53 | 62.60 | 63.15 | 00:00:00 | | 2004-07-20 | 1,227,600 | 63.09 | 64.33 | 62.82 | 64.17 | 00:00:00 | | 2004-07-21 | 576,500 | 64.21 | 64.38 | 63.10 | 63.17 | 00:00:00 | | 2004-07-22 | 1,869,300 | 62.42 | 62.49 | 59.82 | 61.80 | 00:00:00 | | 2004-07-23 | 827,800 | 61.60 | 61.78 | 60.15 | 60.25 | 00:00:00 | | 2004-07-26 | 1,225,700 | 60.30 | 60.31 | 58.82 | 58.98 | 00:00:00 | | 2004-07-27 | 1,002,700 | 59.17 | 60.48 | 58.91 | 60.24 | 00:00:00 | | 2004-07-28 | 755,900 | 60.18 | 60.69 | 59.64 | 59.81 | 00:00:00 | | 2004-07-29 | 654,600 | 59.91 | 60.70 | 59.66 | 60.55 | 00:00:00 | | 2004-07-30 | 398,000 | 60.60 | 60.78 | 60.33 | 60.50 | 00:00:00 | | 2004-08-02 | 603,400 | 60.65 | 61.44 | 60.15 | 61.42 | 00:00:00 | | 2004-08-03 | 470,000 | 61.25 | 61.36 | 60.84 | 61.12 | 00:00:00 | | 2004-08-04 | 317,100 | 60.78 | 61.21 | 60.49 | 61.05 | 00:00:00 | | 2004-08-05 | 536,600 | 61.05 | 61.05 | 60.00 | 60.08 | 00:00:00 | | 2004-08-06 | 1,019,100 | 60.09 | 60.13 | 59.02 | 59.09 | 00:00:00 | | 2004-08-09 | 424,500 | 58.68 | 58.98 | 58.40 | 58.50 | 00:00:00 | | 2004-08-10 | 1,078,900 | 58.63 | 58.95 | 58.53 | 58.81 | 00:00:00 | | 2004-08-11 | 1,319,100 | 58.63 | 58.83 | 58.48 | 58.67 | 00:00:00 | | 2004-08-12 | 1,174,300 | 58.66 | 59.13 | 58.65 | 59.10 | 00:00:00 | | 2004-08-13 | 1,126,000 | 58.96 | 59.49 | 58.66 | 59.22 | 00:00:00 | | 2004-08-16 | 645,500 | 59.24 | 59.83 | 58.93 | 59.58 | 00:00:00 | | 2004-08-17 | 560,900 | 59.51 | 59.99 | 59.51 | 59.81 | 00:00:00 | | 2004-08-18 | 508,800 | 59.83 | 60.66 | 59.73 | 60.49 | 00:00:00 | | 2004-08-19 | 574,500 | 60.83 | 60.87 | 60.46 | 60.63 | 00:00:00 | | 2004-08-20 | 607,400 | 60.72 | 61.47 | 60.55 | 61.47 | 00:00:00 | | 2004-08-23 | 205,700 | 61.50 | 61.50 | 61.04 | 61.15 | 00:00:00 | | 2004-08-24 | 367,200 | 61.25 | 61.45 | 60.73 | 60.98 | 00:00:00 | | 2004-08-25 | 401,600 | 61.18 | 61.91 | 61.07 | 61.85 | 00:00:00 | | 2004-08-26 | 436,000 | 61.64 | 61.98 | 61.59 | 61.77 | 00:00:00 | | 2004-08-27 | 219,400 | 61.70 | 62.43 | 61.67 | 62.13 | 00:00:00 | | 2004-08-30 | 262,300 | 62.15 | 62.62 | 61.92 | 61.97 | 00:00:00 | | 2004-08-31 | 277,000 | 61.89 | 62.49 | 61.83 | 62.28 | 00:00:00 | | 2004-09-01 | 290,500 | 62.42 | 62.44 | 61.72 | 61.95 | 00:00:00 | | 2004-09-02 | 271,700 | 61.98 | 62.26 | 61.67 | 62.08 | 00:00:00 | | 2004-09-03 | 294,400 | 62.04 | 62.72 | 62.04 | 62.64 | 00:00:00 | | 2004-09-07 | 327,000 | 62.76 | 63.33 | 62.61 | 63.14 | 00:00:00 | | 2004-09-08 | 596,800 | 62.91 | 62.98 | 62.41 | 62.45 | 00:00:00 | | 2004-09-09 | 389,200 | 62.64 | 62.85 | 62.08 | 62.19 | 00:00:00 | | 2004-09-10 | 353,600 | 62.18 | 62.24 | 61.81 | 61.96 | 00:00:00 | | 2004-09-13 | 322,900 | 62.02 | 62.50 | 61.59 | 62.50 | 00:00:00 | | 2004-09-14 | 181,100 | 62.40 | 62.60 | 62.18 | 62.51 | 00:00:00 | | 2004-09-15 | 1,405,200 | 62.26 | 62.45 | 60.96 | 61.20 | 00:00:00 | | 2004-09-16 | 891,400 | 61.26 | 61.35 | 60.47 | 61.07 | 00:00:00 | | 2004-09-17 | 380,500 | 61.00 | 61.28 | 60.69 | 60.69 | 00:00:00 | | 2004-09-20 | 498,300 | 60.69 | 60.86 | 60.08 | 60.47 | 00:00:00 | | 2004-09-21 | 356,900 | 60.55 | 60.79 | 60.16 | 60.61 | 00:00:00 | | 2004-09-22 | 528,600 | 60.35 | 60.50 | 59.67 | 60.13 | 00:00:00 | | 2004-09-23 | 259,100 | 60.13 | 60.48 | 59.51 | 59.51 | 00:00:00 | | 2004-09-24 | 362,100 | 59.51 | 60.06 | 59.38 | 59.89 | 00:00:00 | | 2004-09-27 | 504,200 | 60.09 | 60.13 | 59.11 | 59.53 | 00:00:00 | | 2004-09-28 | 428,400 | 59.50 | 60.58 | 59.50 | 60.49 | 00:00:00 | | 2004-09-29 | 409,000 | 60.43 | 61.06 | 60.07 | 61.06 | 00:00:00 | | 2004-09-30 | 424,500 | 61.10 | 61.20 | 60.90 | 61.04 | 00:00:00 | | 2004-10-01 | 359,400 | 61.21 | 61.60 | 60.82 | 61.52 | 00:00:00 | | 2004-10-04 | 659,300 | 61.18 | 62.16 | 60.97 | 61.07 | 00:00:00 | | 2004-10-05 | 737,900 | 61.16 | 61.18 | 60.04 | 60.36 | 00:00:00 | | 2004-10-06 | 318,900 | 60.48 | 60.81 | 60.30 | 60.67 | 00:00:00 | | 2004-10-07 | 399,300 | 60.74 | 60.77 | 59.97 | 59.99 | 00:00:00 | | 2004-10-08 | 326,500 | 59.98 | 60.26 | 59.86 | 59.96 | 00:00:00 | | 2004-10-11 | 184,300 | 60.10 | 60.21 | 59.91 | 60.21 | 00:00:00 | | 2004-10-12 | 754,300 | 60.22 | 60.28 | 59.99 | 60.11 | 00:00:00 | | 2004-10-13 | 426,200 | 60.21 | 60.70 | 59.88 | 60.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
