|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 426,200 | 60.21 | 60.70 | 59.88 | 60.17 | 00:00:00 | | 2004-10-14 | 492,300 | 60.18 | 60.55 | 59.53 | 59.60 | 00:00:00 | | 2004-10-15 | 590,000 | 59.60 | 61.24 | 59.60 | 61.07 | 00:00:00 | | 2004-10-18 | 374,400 | 60.95 | 61.00 | 60.27 | 60.85 | 00:00:00 | | 2004-10-19 | 691,500 | 60.67 | 61.20 | 60.64 | 60.85 | 00:00:00 | | 2004-10-20 | 1,872,300 | 62.01 | 63.92 | 61.85 | 63.89 | 00:00:00 | | 2004-10-21 | 1,275,200 | 63.81 | 65.39 | 63.78 | 64.74 | 00:00:00 | | 2004-10-22 | 785,600 | 64.74 | 65.04 | 64.46 | 64.47 | 00:00:00 | | 2004-10-25 | 490,200 | 64.45 | 64.88 | 63.61 | 64.77 | 00:00:00 | | 2004-10-26 | 366,500 | 64.90 | 65.50 | 64.67 | 65.50 | 00:00:00 | | 2004-10-27 | 439,600 | 65.43 | 66.12 | 64.88 | 66.12 | 00:00:00 | | 2004-10-28 | 256,200 | 65.98 | 66.18 | 65.57 | 66.15 | 00:00:00 | | 2004-10-29 | 319,400 | 66.15 | 66.62 | 65.87 | 66.14 | 00:00:00 | | 2004-11-01 | 423,600 | 66.10 | 66.49 | 65.98 | 66.28 | 00:00:00 | | 2004-11-02 | 508,300 | 66.27 | 66.52 | 65.68 | 65.73 | 00:00:00 | | 2004-11-03 | 436,500 | 65.72 | 66.82 | 65.69 | 66.40 | 00:00:00 | | 2004-11-04 | 380,300 | 66.21 | 67.05 | 65.90 | 67.00 | 00:00:00 | | 2004-11-05 | 727,700 | 67.32 | 67.54 | 65.49 | 66.39 | 00:00:00 | | 2004-11-08 | 268,800 | 66.21 | 66.42 | 65.77 | 65.89 | 00:00:00 | | 2004-11-09 | 288,800 | 66.02 | 66.58 | 65.85 | 66.50 | 00:00:00 | | 2004-11-10 | 448,300 | 66.52 | 67.14 | 66.45 | 66.67 | 00:00:00 | | 2004-11-11 | 306,100 | 66.74 | 67.78 | 66.60 | 67.78 | 00:00:00 | | 2004-11-12 | 414,100 | 67.66 | 68.24 | 67.49 | 68.24 | 00:00:00 | | 2004-11-15 | 578,200 | 68.24 | 69.00 | 68.07 | 68.92 | 00:00:00 | | 2004-11-16 | 310,000 | 68.49 | 68.70 | 67.77 | 67.88 | 00:00:00 | | 2004-11-17 | 545,100 | 67.68 | 68.68 | 67.09 | 67.25 | 00:00:00 | | 2004-11-18 | 477,500 | 67.29 | 67.46 | 66.62 | 66.75 | 00:00:00 | | 2004-11-19 | 532,500 | 67.06 | 67.06 | 65.80 | 66.00 | 00:00:00 | | 2004-11-22 | 532,600 | 65.90 | 66.12 | 65.60 | 66.12 | 00:00:00 | | 2004-11-23 | 296,500 | 65.89 | 66.90 | 65.89 | 66.89 | 00:00:00 | | 2004-11-24 | 250,600 | 66.60 | 67.69 | 66.60 | 67.21 | 00:00:00 | | 2004-11-26 | 81,700 | 67.38 | 67.43 | 67.04 | 67.10 | 00:00:00 | | 2004-11-29 | 726,800 | 66.72 | 66.74 | 65.84 | 66.01 | 00:00:00 | | 2004-11-30 | 544,200 | 65.78 | 66.50 | 65.42 | 66.50 | 00:00:00 | | 2004-12-01 | 283,900 | 66.72 | 67.81 | 66.36 | 67.81 | 00:00:00 | | 2004-12-02 | 370,300 | 67.58 | 68.20 | 67.29 | 67.75 | 00:00:00 | | 2004-12-03 | 600,100 | 67.69 | 67.90 | 67.07 | 67.55 | 00:00:00 | | 2004-12-06 | 257,800 | 67.71 | 67.71 | 67.04 | 67.20 | 00:00:00 | | 2004-12-07 | 356,100 | 67.03 | 67.25 | 66.29 | 66.30 | 00:00:00 | | 2004-12-08 | 376,000 | 66.33 | 66.79 | 65.81 | 66.64 | 00:00:00 | | 2004-12-09 | 493,600 | 66.39 | 67.01 | 66.20 | 67.00 | 00:00:00 | | 2004-12-10 | 214,500 | 66.27 | 66.90 | 65.89 | 66.44 | 00:00:00 | | 2004-12-13 | 233,900 | 66.30 | 66.96 | 66.29 | 66.75 | 00:00:00 | | 2004-12-14 | 325,400 | 66.64 | 66.88 | 66.36 | 66.67 | 00:00:00 | | 2004-12-15 | 224,200 | 66.85 | 66.99 | 66.26 | 66.84 | 00:00:00 | | 2004-12-16 | 345,800 | 66.52 | 66.97 | 66.01 | 66.26 | 00:00:00 | | 2004-12-17 | 527,600 | 65.41 | 66.81 | 65.28 | 66.59 | 00:00:00 | | 2004-12-20 | 684,400 | 66.70 | 67.79 | 66.68 | 67.49 | 00:00:00 | | 2004-12-21 | 350,500 | 67.32 | 68.27 | 67.31 | 68.27 | 00:00:00 | | 2004-12-22 | 391,400 | 68.55 | 68.68 | 68.19 | 68.44 | 00:00:00 | | 2004-12-23 | 382,500 | 68.71 | 69.29 | 68.17 | 69.25 | 00:00:00 | | 2004-12-27 | 182,700 | 68.94 | 69.12 | 68.02 | 68.04 | 00:00:00 | | 2004-12-28 | 237,200 | 67.98 | 68.36 | 67.74 | 68.05 | 00:00:00 | | 2004-12-29 | 189,700 | 67.85 | 68.25 | 67.75 | 68.04 | 00:00:00 | | 2004-12-30 | 215,200 | 68.18 | 68.86 | 67.97 | 68.47 | 00:00:00 | | 2004-12-31 | 181,900 | 68.61 | 68.61 | 67.93 | 68.03 | 00:00:00 | | 2005-01-03 | 347,900 | 67.95 | 68.22 | 67.20 | 67.39 | 00:00:00 | | 2005-01-04 | 388,200 | 67.40 | 67.72 | 66.21 | 66.47 | 00:00:00 | | 2005-01-05 | 602,100 | 66.14 | 67.08 | 66.09 | 66.23 | 00:00:00 | | 2005-01-06 | 321,100 | 66.07 | 67.01 | 66.00 | 66.61 | 00:00:00 | | 2005-01-07 | 806,100 | 66.07 | 66.34 | 64.88 | 64.99 | 00:00:00 | | 2005-01-10 | 363,900 | 65.00 | 65.40 | 64.77 | 65.03 | 00:00:00 | | 2005-01-11 | 553,800 | 65.05 | 65.36 | 64.24 | 65.07 | 00:00:00 | | 2005-01-12 | 490,300 | 65.05 | 65.25 | 64.27 | 64.46 | 00:00:00 | | 2005-01-13 | 699,500 | 64.60 | 64.73 | 63.57 | 63.71 | 00:00:00 | | 2005-01-14 | 689,200 | 63.80 | 64.04 | 63.33 | 63.56 | 00:00:00 | | 2005-01-18 | 900,900 | 63.56 | 66.44 | 63.54 | 66.34 | 00:00:00 | | 2005-01-19 | 762,700 | 66.45 | 66.65 | 66.00 | 66.30 | 00:00:00 | | 2005-01-20 | 511,800 | 66.16 | 66.34 | 65.83 | 66.09 | 00:00:00 | | 2005-01-21 | 548,800 | 65.85 | 66.42 | 65.72 | 65.74 | 00:00:00 | | 2005-01-24 | 594,400 | 65.48 | 65.78 | 65.00 | 65.17 | 00:00:00 | | 2005-01-25 | 322,200 | 65.07 | 65.79 | 65.07 | 65.45 | 00:00:00 | | 2005-01-26 | 973,000 | 65.96 | 67.83 | 65.94 | 67.83 | 00:00:00 | | 2005-01-27 | 513,900 | 67.58 | 67.72 | 66.98 | 67.09 | 00:00:00 | | 2005-01-28 | 536,500 | 66.77 | 66.96 | 65.95 | 66.25 | 00:00:00 | | 2005-01-31 | 503,900 | 66.45 | 67.95 | 66.45 | 67.82 | 00:00:00 | | 2005-02-01 | 532,700 | 68.00 | 68.96 | 68.00 | 68.96 | 00:00:00 | | 2005-02-02 | 744,300 | 68.61 | 69.56 | 68.50 | 69.25 | 00:00:00 | | 2005-02-03 | 512,500 | 69.13 | 69.56 | 68.87 | 69.24 | 00:00:00 | | 2005-02-04 | 491,000 | 69.48 | 70.00 | 69.34 | 70.00 | 00:00:00 | | 2005-02-07 | 474,000 | 69.98 | 69.99 | 68.51 | 68.84 | 00:00:00 | | 2005-02-08 | 402,600 | 69.15 | 69.37 | 69.01 | 69.11 | 00:00:00 | | 2005-02-09 | 458,500 | 69.37 | 69.85 | 68.45 | 68.48 | 00:00:00 | | 2005-02-10 | 533,500 | 68.40 | 69.22 | 68.38 | 68.49 | 00:00:00 | | 2005-02-11 | 587,100 | 68.72 | 69.15 | 68.10 | 69.02 | 00:00:00 | | 2005-02-14 | 461,300 | 69.39 | 69.55 | 68.50 | 68.94 | 00:00:00 | | 2005-02-15 | 375,400 | 68.87 | 69.36 | 68.45 | 68.73 | 00:00:00 | | 2005-02-16 | 307,900 | 68.57 | 69.12 | 68.32 | 68.48 | 00:00:00 | | 2005-02-17 | 430,400 | 68.78 | 69.00 | 67.41 | 67.55 | 00:00:00 | | 2005-02-18 | 289,900 | 67.70 | 67.90 | 67.10 | 67.10 | 00:00:00 | | 2005-02-22 | 292,400 | 67.28 | 67.50 | 66.37 | 66.47 | 00:00:00 | | 2005-02-23 | 434,400 | 66.43 | 66.97 | 65.92 | 65.92 | 00:00:00 | | 2005-02-24 | 516,400 | 66.04 | 66.17 | 65.81 | 65.97 | 00:00:00 | | 2005-02-25 | 294,300 | 66.00 | 66.64 | 65.70 | 66.21 | 00:00:00 | | 2005-02-28 | 344,700 | 66.37 | 66.64 | 65.92 | 66.10 | 00:00:00 | | 2005-03-01 | 322,500 | 66.21 | 67.07 | 66.12 | 66.78 | 00:00:00 | | 2005-03-02 | 570,600 | 66.80 | 67.73 | 66.55 | 67.01 | 00:00:00 | | 2005-03-03 | 466,300 | 67.03 | 67.89 | 67.03 | 67.60 | 00:00:00 | | 2005-03-04 | 606,800 | 67.90 | 69.14 | 67.90 | 68.98 | 00:00:00 | | 2005-03-07 | 486,400 | 69.17 | 69.75 | 68.96 | 69.72 | 00:00:00 | | 2005-03-08 | 864,800 | 69.53 | 70.45 | 69.15 | 70.02 | 00:00:00 | | 2005-03-09 | 728,800 | 69.88 | 70.02 | 69.25 | 69.66 | 00:00:00 | | 2005-03-10 | 577,300 | 69.75 | 70.07 | 69.53 | 69.85 | 00:00:00 | | 2005-03-11 | 487,400 | 69.53 | 69.82 | 69.35 | 69.52 | 00:00:00 | | 2005-03-14 | 553,300 | 69.70 | 70.44 | 69.42 | 70.10 | 00:00:00 | | 2005-03-15 | 413,100 | 69.94 | 70.41 | 69.53 | 69.53 | 00:00:00 | | 2005-03-16 | 470,600 | 69.39 | 69.70 | 69.00 | 69.27 | 00:00:00 | | 2005-03-17 | 488,700 | 69.33 | 69.96 | 69.01 | 69.76 | 00:00:00 | | 2005-03-18 | 595,100 | 69.56 | 69.95 | 69.07 | 69.49 | 00:00:00 | | 2005-03-21 | 581,600 | 69.55 | 69.67 | 68.64 | 68.98 | 00:00:00 | | 2005-03-22 | 872,000 | 68.92 | 69.15 | 68.00 | 68.25 | 00:00:00 | | 2005-03-23 | 586,800 | 68.39 | 68.74 | 67.84 | 68.60 | 00:00:00 | | 2005-03-24 | 623,500 | 68.44 | 68.84 | 67.88 | 67.88 | 00:00:00 | | 2005-03-28 | 431,200 | 67.83 | 68.31 | 67.83 | 67.89 | 00:00:00 | | 2005-03-29 | 493,700 | 67.86 | 68.09 | 67.20 | 67.24 | 00:00:00 | | 2005-03-30 | 645,500 | 67.28 | 68.70 | 67.17 | 68.66 | 00:00:00 | | 2005-03-31 | 457,100 | 68.66 | 69.17 | 68.50 | 69.02 | 00:00:00 | | 2005-04-01 | 451,700 | 69.15 | 69.66 | 67.69 | 68.27 | 00:00:00 | | 2005-04-04 | 446,600 | 68.30 | 68.94 | 67.67 | 68.83 | 00:00:00 | | 2005-04-05 | 339,900 | 69.06 | 69.06 | 68.47 | 68.88 | 00:00:00 | | 2005-04-06 | 683,200 | 69.17 | 70.04 | 69.01 | 69.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
