|
 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 | | 2005-04-06 | 683,200 | 69.17 | 70.04 | 69.01 | 69.40 | 00:00:00 | | 2005-04-07 | 271,800 | 69.65 | 69.65 | 68.94 | 69.29 | 00:00:00 | | 2005-04-08 | 249,700 | 69.25 | 69.40 | 68.36 | 68.50 | 00:00:00 | | 2005-04-11 | 452,000 | 68.20 | 68.23 | 67.75 | 68.00 | 00:00:00 | | 2005-04-12 | 676,500 | 68.10 | 68.92 | 67.41 | 68.80 | 00:00:00 | | 2005-04-13 | 723,400 | 68.91 | 69.21 | 68.00 | 68.22 | 00:00:00 | | 2005-04-14 | 467,000 | 68.20 | 68.22 | 67.17 | 67.17 | 00:00:00 | | 2005-04-15 | 513,200 | 66.96 | 67.44 | 66.35 | 66.40 | 00:00:00 | | 2005-04-18 | 445,200 | 66.26 | 68.02 | 66.25 | 67.60 | 00:00:00 | | 2005-04-19 | 408,600 | 67.56 | 68.00 | 67.01 | 67.69 | 00:00:00 | | 2005-04-20 | 345,300 | 67.90 | 67.90 | 66.52 | 66.61 | 00:00:00 | | 2005-04-21 | 575,300 | 67.15 | 67.95 | 66.32 | 67.95 | 00:00:00 | | 2005-04-22 | 1,248,000 | 68.86 | 69.72 | 67.55 | 68.15 | 00:00:00 | | 2005-04-25 | 840,900 | 68.31 | 69.38 | 68.27 | 69.23 | 00:00:00 | | 2005-04-26 | 624,100 | 69.39 | 70.00 | 68.85 | 68.85 | 00:00:00 | | 2005-04-27 | 865,400 | 68.98 | 70.42 | 68.41 | 69.83 | 00:00:00 | | 2005-04-28 | 486,200 | 70.04 | 70.19 | 69.25 | 69.88 | 00:00:00 | | 2005-04-29 | 693,200 | 70.00 | 70.34 | 69.10 | 70.03 | 00:00:00 | | 2005-05-02 | 819,900 | 70.03 | 70.96 | 69.98 | 70.85 | 00:00:00 | | 2005-05-03 | 1,206,600 | 70.85 | 71.20 | 69.77 | 70.36 | 00:00:00 | | 2005-05-04 | 942,000 | 70.69 | 71.23 | 70.04 | 71.15 | 00:00:00 | | 2005-05-05 | 730,200 | 71.04 | 71.54 | 70.45 | 70.94 | 00:00:00 | | 2005-05-06 | 474,900 | 70.94 | 71.39 | 70.42 | 70.79 | 00:00:00 | | 2005-05-09 | 480,100 | 70.50 | 71.25 | 70.48 | 71.25 | 00:00:00 | | 2005-05-10 | 450,400 | 70.76 | 71.25 | 70.53 | 70.78 | 00:00:00 | | 2005-05-11 | 409,900 | 70.69 | 71.55 | 70.60 | 71.46 | 00:00:00 | | 2005-05-12 | 624,600 | 70.63 | 71.31 | 69.99 | 70.36 | 00:00:00 | | 2005-05-13 | 713,000 | 70.52 | 70.80 | 69.37 | 70.00 | 00:00:00 | | 2005-05-16 | 499,400 | 70.14 | 71.35 | 69.65 | 71.11 | 00:00:00 | | 2005-05-17 | 498,900 | 70.79 | 71.66 | 70.34 | 71.65 | 00:00:00 | | 2005-05-18 | 948,500 | 71.74 | 72.46 | 71.45 | 72.08 | 00:00:00 | | 2005-05-19 | 316,200 | 71.95 | 72.15 | 71.03 | 71.52 | 00:00:00 | | 2005-05-20 | 509,000 | 72.10 | 72.10 | 70.75 | 70.89 | 00:00:00 | | 2005-05-23 | 687,300 | 71.06 | 72.09 | 70.85 | 71.76 | 00:00:00 | | 2005-05-24 | 459,100 | 71.65 | 71.65 | 70.81 | 71.34 | 00:00:00 | | 2005-05-25 | 420,500 | 71.10 | 71.39 | 70.44 | 70.66 | 00:00:00 | | 2005-05-26 | 280,500 | 70.64 | 71.48 | 70.55 | 71.42 | 00:00:00 | | 2005-05-27 | 511,000 | 71.50 | 71.50 | 70.75 | 71.10 | 00:00:00 | | 2005-05-31 | 403,700 | 71.28 | 71.28 | 70.64 | 70.84 | 00:00:00 | | 2005-06-01 | 877,900 | 70.77 | 72.50 | 70.72 | 72.33 | 00:00:00 | | 2005-06-02 | 417,300 | 72.14 | 72.93 | 71.97 | 72.76 | 00:00:00 | | 2005-06-03 | 310,400 | 72.90 | 72.90 | 72.06 | 72.16 | 00:00:00 | | 2005-06-06 | 184,100 | 72.28 | 72.36 | 71.62 | 72.15 | 00:00:00 | | 2005-06-07 | 265,800 | 72.15 | 72.81 | 71.82 | 71.95 | 00:00:00 | | 2005-06-08 | 304,800 | 72.00 | 72.27 | 71.72 | 71.80 | 00:00:00 | | 2005-06-09 | 563,500 | 71.91 | 72.43 | 71.20 | 72.00 | 00:00:00 | | 2005-06-10 | 308,100 | 71.98 | 72.51 | 71.97 | 72.21 | 00:00:00 | | 2005-06-13 | 237,200 | 72.20 | 72.82 | 71.90 | 72.35 | 00:00:00 | | 2005-06-14 | 330,400 | 72.65 | 72.88 | 72.42 | 72.69 | 00:00:00 | | 2005-06-15 | 437,600 | 72.70 | 73.59 | 72.57 | 73.47 | 00:00:00 | | 2005-06-16 | 563,900 | 73.40 | 74.53 | 73.07 | 74.38 | 00:00:00 | | 2005-06-17 | 588,600 | 74.69 | 75.17 | 74.37 | 75.17 | 00:00:00 | | 2005-06-20 | 989,300 | 75.00 | 75.05 | 74.00 | 74.27 | 00:00:00 | | 2005-06-21 | 768,200 | 74.39 | 74.45 | 73.54 | 74.02 | 00:00:00 | | 2005-06-22 | 533,000 | 74.42 | 74.42 | 73.78 | 74.03 | 00:00:00 | | 2005-06-23 | 337,400 | 74.01 | 74.23 | 73.38 | 73.49 | 00:00:00 | | 2005-06-24 | 411,500 | 73.55 | 74.00 | 73.46 | 73.67 | 00:00:00 | | 2005-06-27 | 320,000 | 73.53 | 73.77 | 72.83 | 73.06 | 00:00:00 | | 2005-06-28 | 395,000 | 73.39 | 73.65 | 73.00 | 73.53 | 00:00:00 | | 2005-06-29 | 404,600 | 73.68 | 74.17 | 73.45 | 74.13 | 00:00:00 | | 2005-06-30 | 434,300 | 74.29 | 74.53 | 73.40 | 73.53 | 00:00:00 | | 2005-07-01 | 296,900 | 73.60 | 74.00 | 73.33 | 73.55 | 00:00:00 | | 2005-07-05 | 512,300 | 73.39 | 73.82 | 72.78 | 73.36 | 00:00:00 | | 2005-07-06 | 4,596,800 | 70.20 | 70.40 | 68.64 | 68.67 | 00:00:00 | | 2005-07-07 | 1,265,400 | 68.88 | 69.70 | 68.60 | 69.57 | 00:00:00 | | 2005-07-08 | 1,203,900 | 69.51 | 70.35 | 69.26 | 69.87 | 00:00:00 | | 2005-07-11 | 1,049,000 | 70.17 | 70.56 | 69.08 | 69.48 | 00:00:00 | | 2005-07-12 | 1,032,600 | 69.79 | 69.92 | 68.88 | 69.23 | 00:00:00 | | 2005-07-13 | 1,062,500 | 69.31 | 70.39 | 69.27 | 70.39 | 00:00:00 | | 2005-07-14 | 674,600 | 70.35 | 70.99 | 70.17 | 70.90 | 00:00:00 | | 2005-07-15 | 557,800 | 71.13 | 71.18 | 70.60 | 70.87 | 00:00:00 | | 2005-07-18 | 328,000 | 70.54 | 70.83 | 70.24 | 70.34 | 00:00:00 | | 2005-07-19 | 546,600 | 70.32 | 71.48 | 70.32 | 71.48 | 00:00:00 | | 2005-07-20 | 852,000 | 71.20 | 72.50 | 71.20 | 72.06 | 00:00:00 | | 2005-07-21 | 435,800 | 72.06 | 72.37 | 71.28 | 71.87 | 00:00:00 | | 2005-07-22 | 492,700 | 72.00 | 72.59 | 71.75 | 72.38 | 00:00:00 | | 2005-07-25 | 698,000 | 72.32 | 72.88 | 72.26 | 72.73 | 00:00:00 | | 2005-07-26 | 587,200 | 72.50 | 73.67 | 72.43 | 73.60 | 00:00:00 | | 2005-07-27 | 744,200 | 73.40 | 73.74 | 71.93 | 71.97 | 00:00:00 | | 2005-07-28 | 462,400 | 71.90 | 72.70 | 71.90 | 72.40 | 00:00:00 | | 2005-07-29 | 538,000 | 72.16 | 72.49 | 71.25 | 71.48 | 00:00:00 | | 2005-08-01 | 329,400 | 71.60 | 72.36 | 71.50 | 72.03 | 00:00:00 | | 2005-08-02 | 305,300 | 71.87 | 72.72 | 71.75 | 72.62 | 00:00:00 | | 2005-08-03 | 449,200 | 72.70 | 73.65 | 72.40 | 73.59 | 00:00:00 | | 2005-08-04 | 390,100 | 73.52 | 73.66 | 71.80 | 71.85 | 00:00:00 | | 2005-08-05 | 385,900 | 72.05 | 72.05 | 71.05 | 71.21 | 00:00:00 | | 2005-08-08 | 279,000 | 71.40 | 71.46 | 70.98 | 71.05 | 00:00:00 | | 2005-08-09 | 291,300 | 71.28 | 71.48 | 70.58 | 70.93 | 00:00:00 | | 2005-08-10 | 483,500 | 71.15 | 71.86 | 71.04 | 71.30 | 00:00:00 | | 2005-08-11 | 358,400 | 71.15 | 72.08 | 70.82 | 72.08 | 00:00:00 | | 2005-08-12 | 282,900 | 71.94 | 72.00 | 71.38 | 71.73 | 00:00:00 | | 2005-08-15 | 245,600 | 71.57 | 72.29 | 71.41 | 71.87 | 00:00:00 | | 2005-08-16 | 234,200 | 71.88 | 72.12 | 70.60 | 70.60 | 00:00:00 | | 2005-08-17 | 347,800 | 70.61 | 71.24 | 70.37 | 70.83 | 00:00:00 | | 2005-08-18 | 293,700 | 70.95 | 71.59 | 70.47 | 71.40 | 00:00:00 | | 2005-08-19 | 347,100 | 71.77 | 72.01 | 70.87 | 71.34 | 00:00:00 | | 2005-08-22 | 231,800 | 71.22 | 71.90 | 70.84 | 71.41 | 00:00:00 | | 2005-08-23 | 402,500 | 71.32 | 71.56 | 70.78 | 70.78 | 00:00:00 | | 2005-08-24 | 542,200 | 71.13 | 71.90 | 70.50 | 70.59 | 00:00:00 | | 2005-08-25 | 306,200 | 70.75 | 70.94 | 70.55 | 70.78 | 00:00:00 | | 2005-08-26 | 325,500 | 70.60 | 70.81 | 69.82 | 69.82 | 00:00:00 | | 2005-08-29 | 329,200 | 69.75 | 69.98 | 69.15 | 69.95 | 00:00:00 | | 2005-08-30 | 480,600 | 69.60 | 69.81 | 68.45 | 68.84 | 00:00:00 | | 2005-08-31 | 469,900 | 68.73 | 69.86 | 68.46 | 69.86 | 00:00:00 | | 2005-09-01 | 333,900 | 69.82 | 70.81 | 69.53 | 70.31 | 00:00:00 | | 2005-09-02 | 262,900 | 70.78 | 70.84 | 70.08 | 70.10 | 00:00:00 | | 2005-09-06 | 254,200 | 70.12 | 71.48 | 70.12 | 71.18 | 00:00:00 | | 2005-09-07 | 357,100 | 70.86 | 71.65 | 70.86 | 71.59 | 00:00:00 | | 2005-09-08 | 285,300 | 71.41 | 71.70 | 70.96 | 71.07 | 00:00:00 | | 2005-09-09 | 185,200 | 70.90 | 71.67 | 70.90 | 71.22 | 00:00:00 | | 2005-09-12 | 190,100 | 71.40 | 71.49 | 71.10 | 71.15 | 00:00:00 | | 2005-09-13 | 494,400 | 71.28 | 71.29 | 70.23 | 70.59 | 00:00:00 | | 2005-09-14 | 337,400 | 70.43 | 70.90 | 70.32 | 70.51 | 00:00:00 | | 2005-09-15 | 374,700 | 70.70 | 70.81 | 70.23 | 70.74 | 00:00:00 | | 2005-09-16 | 997,300 | 71.26 | 71.88 | 70.65 | 71.83 | 00:00:00 | | 2005-09-19 | 423,700 | 71.79 | 71.89 | 71.15 | 71.40 | 00:00:00 | | 2005-09-20 | 914,000 | 71.18 | 72.15 | 71.15 | 71.23 | 00:00:00 | | 2005-09-21 | 1,286,800 | 71.32 | 71.32 | 69.45 | 70.25 | 00:00:00 | | 2005-09-22 | 887,600 | 70.27 | 71.39 | 69.79 | 71.33 | 00:00:00 | | 2005-09-23 | 686,100 | 71.10 | 71.66 | 70.91 | 71.51 | 00:00:00 | | 2005-09-26 | 573,600 | 71.89 | 72.00 | 71.17 | 71.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
