|
 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 | | 2005-09-26 | 573,600 | 71.89 | 72.00 | 71.17 | 71.56 | 00:00:00 | | 2005-09-27 | 765,800 | 71.42 | 72.50 | 71.42 | 71.96 | 00:00:00 | | 2005-09-28 | 753,200 | 72.20 | 72.20 | 70.47 | 70.58 | 00:00:00 | | 2005-09-29 | 390,600 | 70.50 | 71.73 | 70.23 | 71.65 | 00:00:00 | | 2005-09-30 | 411,500 | 71.75 | 71.77 | 70.75 | 71.22 | 00:00:00 | | 2005-10-03 | 388,000 | 71.23 | 71.71 | 70.97 | 71.49 | 00:00:00 | | 2005-10-04 | 305,600 | 71.40 | 71.90 | 70.09 | 70.18 | 00:00:00 | | 2005-10-05 | 533,600 | 70.03 | 70.53 | 69.37 | 69.43 | 00:00:00 | | 2005-10-06 | 433,300 | 69.60 | 69.92 | 68.51 | 69.06 | 00:00:00 | | 2005-10-07 | 440,400 | 69.00 | 69.62 | 68.83 | 69.49 | 00:00:00 | | 2005-10-10 | 286,100 | 69.70 | 69.72 | 69.00 | 69.17 | 00:00:00 | | 2005-10-11 | 420,800 | 69.10 | 69.37 | 68.41 | 68.56 | 00:00:00 | | 2005-10-12 | 583,000 | 68.41 | 69.50 | 67.34 | 67.72 | 00:00:00 | | 2005-10-13 | 800,000 | 67.11 | 68.11 | 66.67 | 67.97 | 00:00:00 | | 2005-10-14 | 488,100 | 68.07 | 69.52 | 68.05 | 69.00 | 00:00:00 | | 2005-10-17 | 492,300 | 68.61 | 69.77 | 68.59 | 69.69 | 00:00:00 | | 2005-10-18 | 440,100 | 69.44 | 70.17 | 69.44 | 69.60 | 00:00:00 | | 2005-10-19 | 624,100 | 69.25 | 70.47 | 68.81 | 70.44 | 00:00:00 | | 2005-10-20 | 655,300 | 70.50 | 71.42 | 70.20 | 70.62 | 00:00:00 | | 2005-10-21 | 671,100 | 71.35 | 71.50 | 69.79 | 70.60 | 00:00:00 | | 2005-10-24 | 682,500 | 70.40 | 72.40 | 70.40 | 72.15 | 00:00:00 | | 2005-10-25 | 486,600 | 71.82 | 72.62 | 71.50 | 72.30 | 00:00:00 | | 2005-10-26 | 357,600 | 71.81 | 72.64 | 71.59 | 71.93 | 00:00:00 | | 2005-10-27 | 257,400 | 71.52 | 72.00 | 71.31 | 71.66 | 00:00:00 | | 2005-10-28 | 418,700 | 71.61 | 73.09 | 71.24 | 73.09 | 00:00:00 | | 2005-10-31 | 265,700 | 72.73 | 73.84 | 72.73 | 73.47 | 00:00:00 | | 2005-11-01 | 424,100 | 73.25 | 73.55 | 72.39 | 72.88 | 00:00:00 | | 2005-11-02 | 332,200 | 73.05 | 73.28 | 72.43 | 73.17 | 00:00:00 | | 2005-11-03 | 650,300 | 73.34 | 74.07 | 72.84 | 73.51 | 00:00:00 | | 2005-11-04 | 385,300 | 73.79 | 74.03 | 73.07 | 73.78 | 00:00:00 | | 2005-11-07 | 375,300 | 73.66 | 73.95 | 73.30 | 73.55 | 00:00:00 | | 2005-11-08 | 303,300 | 73.71 | 73.71 | 72.90 | 73.15 | 00:00:00 | | 2005-11-09 | 319,000 | 73.08 | 73.76 | 72.92 | 73.37 | 00:00:00 | | 2005-11-10 | 542,700 | 73.77 | 75.06 | 73.25 | 75.03 | 00:00:00 | | 2005-11-11 | 201,400 | 75.00 | 75.11 | 74.40 | 75.03 | 00:00:00 | | 2005-11-14 | 373,900 | 74.87 | 75.13 | 74.54 | 75.08 | 00:00:00 | | 2005-11-15 | 315,300 | 74.90 | 74.99 | 74.23 | 74.58 | 00:00:00 | | 2005-11-16 | 509,400 | 74.65 | 74.65 | 73.84 | 74.15 | 00:00:00 | | 2005-11-17 | 383,200 | 74.05 | 75.25 | 73.94 | 75.17 | 00:00:00 | | 2005-11-18 | 418,000 | 76.45 | 76.50 | 75.17 | 75.72 | 00:00:00 | | 2005-11-21 | 311,500 | 75.55 | 76.20 | 75.21 | 76.20 | 00:00:00 | | 2005-11-22 | 510,400 | 75.87 | 76.19 | 75.02 | 76.06 | 00:00:00 | | 2005-11-23 | 364,200 | 76.20 | 76.32 | 75.33 | 76.23 | 00:00:00 | | 2005-11-25 | 217,400 | 76.39 | 76.68 | 76.03 | 76.66 | 00:00:00 | | 2005-11-28 | 797,700 | 76.69 | 77.59 | 76.29 | 76.41 | 00:00:00 | | 2005-11-29 | 727,100 | 76.75 | 77.22 | 76.18 | 76.53 | 00:00:00 | | 2005-11-30 | 760,300 | 76.51 | 76.82 | 75.51 | 75.63 | 00:00:00 | | 2005-12-01 | 563,600 | 75.77 | 76.37 | 75.69 | 76.26 | 00:00:00 | | 2005-12-02 | 2,937,800 | 76.37 | 77.49 | 75.85 | 75.85 | 00:00:00 | | 2005-12-05 | 786,800 | 76.09 | 76.12 | 74.97 | 75.86 | 00:00:00 | | 2005-12-06 | 636,900 | 75.75 | 75.96 | 75.11 | 75.20 | 00:00:00 | | 2005-12-07 | 450,400 | 75.19 | 75.67 | 73.78 | 74.15 | 00:00:00 | | 2005-12-08 | 913,800 | 74.35 | 74.90 | 73.97 | 74.14 | 00:00:00 | | 2005-12-09 | 581,400 | 74.54 | 75.38 | 74.14 | 74.82 | 00:00:00 | | 2005-12-12 | 696,000 | 74.84 | 74.84 | 73.19 | 73.87 | 00:00:00 | | 2005-12-13 | 606,700 | 73.65 | 74.69 | 73.62 | 74.30 | 00:00:00 | | 2005-12-14 | 669,800 | 74.48 | 75.14 | 74.09 | 74.59 | 00:00:00 | | 2005-12-15 | 731,100 | 74.75 | 75.20 | 74.10 | 74.98 | 00:00:00 | | 2005-12-16 | 1,269,900 | 75.54 | 75.93 | 75.41 | 75.85 | 00:00:00 | | 2005-12-19 | 943,700 | 76.00 | 76.49 | 75.61 | 75.74 | 00:00:00 | | 2005-12-20 | 423,600 | 75.67 | 76.27 | 75.67 | 75.90 | 00:00:00 | | 2005-12-21 | 683,400 | 76.55 | 77.48 | 76.23 | 76.75 | 00:00:00 | | 2005-12-22 | 348,100 | 76.80 | 76.85 | 76.12 | 76.85 | 00:00:00 | | 2005-12-23 | 143,500 | 76.77 | 77.12 | 76.40 | 76.52 | 00:00:00 | | 2005-12-27 | 267,300 | 76.64 | 77.67 | 76.26 | 76.29 | 00:00:00 | | 2005-12-28 | 251,700 | 76.25 | 76.70 | 76.25 | 76.55 | 00:00:00 | | 2005-12-29 | 261,500 | 76.80 | 76.80 | 76.40 | 76.54 | 00:00:00 | | 2005-12-30 | 407,900 | 75.93 | 76.25 | 75.27 | 75.56 | 00:00:00 | | 2006-01-03 | 663,700 | 75.82 | 76.52 | 75.13 | 76.48 | 00:00:00 | | 2006-01-04 | 523,100 | 76.44 | 77.23 | 76.37 | 77.02 | 00:00:00 | | 2006-01-05 | 535,800 | 76.97 | 77.83 | 76.97 | 77.72 | 00:00:00 | | 2006-01-06 | 544,600 | 77.90 | 78.65 | 77.52 | 78.53 | 00:00:00 | | 2006-01-09 | 639,700 | 78.22 | 78.31 | 77.56 | 77.88 | 00:00:00 | | 2006-01-10 | 418,600 | 77.54 | 77.62 | 76.70 | 76.97 | 00:00:00 | | 2006-01-11 | 431,800 | 76.88 | 77.50 | 76.74 | 77.42 | 00:00:00 | | 2006-01-12 | 274,900 | 77.58 | 77.58 | 76.18 | 76.25 | 00:00:00 | | 2006-01-13 | 543,300 | 76.60 | 77.04 | 76.39 | 77.04 | 00:00:00 | | 2006-01-17 | 358,600 | 76.49 | 77.22 | 75.50 | 76.67 | 00:00:00 | | 2006-01-18 | 272,100 | 76.29 | 77.41 | 76.22 | 76.85 | 00:00:00 | | 2006-01-19 | 341,200 | 76.76 | 77.52 | 76.30 | 77.18 | 00:00:00 | | 2006-01-20 | 652,300 | 77.32 | 77.87 | 75.60 | 75.72 | 00:00:00 | | 2006-01-23 | 442,500 | 75.58 | 76.89 | 75.37 | 76.05 | 00:00:00 | | 2006-01-24 | 691,400 | 76.23 | 77.46 | 75.99 | 77.36 | 00:00:00 | | 2006-01-25 | 1,726,300 | 78.00 | 81.45 | 77.75 | 80.61 | 00:00:00 | | 2006-01-26 | 808,600 | 80.62 | 81.60 | 80.47 | 81.34 | 00:00:00 | | 2006-01-27 | 1,278,100 | 80.80 | 80.80 | 78.97 | 80.04 | 00:00:00 | | 2006-01-30 | 567,600 | 80.15 | 80.15 | 79.20 | 79.34 | 00:00:00 | | 2006-01-31 | 987,200 | 79.61 | 79.82 | 78.46 | 79.07 | 00:00:00 | | 2006-02-01 | 899,100 | 78.79 | 79.74 | 78.70 | 79.00 | 00:00:00 | | 2006-02-02 | 315,400 | 78.70 | 79.05 | 78.12 | 78.33 | 00:00:00 | | 2006-02-03 | 674,400 | 77.91 | 79.32 | 77.28 | 79.12 | 00:00:00 | | 2006-02-06 | 440,800 | 78.77 | 79.25 | 78.27 | 78.51 | 00:00:00 | | 2006-02-07 | 284,500 | 78.25 | 78.70 | 77.78 | 78.10 | 00:00:00 | | 2006-02-08 | 352,300 | 78.70 | 78.98 | 77.72 | 78.70 | 00:00:00 | | 2006-02-09 | 528,900 | 78.47 | 79.88 | 78.13 | 79.26 | 00:00:00 | | 2006-02-10 | 618,100 | 78.99 | 80.44 | 78.99 | 80.00 | 00:00:00 | | 2006-02-13 | 336,200 | 79.58 | 80.32 | 78.96 | 79.22 | 00:00:00 | | 2006-02-14 | 592,500 | 79.38 | 80.69 | 79.08 | 80.69 | 00:00:00 | | 2006-02-15 | 570,200 | 80.45 | 81.00 | 80.05 | 80.92 | 00:00:00 | | 2006-02-16 | 501,500 | 80.72 | 81.70 | 80.52 | 81.58 | 00:00:00 | | 2006-02-17 | 767,900 | 81.64 | 81.78 | 79.61 | 80.13 | 00:00:00 | | 2006-02-21 | 420,000 | 80.83 | 81.46 | 80.63 | 80.96 | 00:00:00 | | 2006-02-22 | 695,500 | 81.10 | 83.38 | 80.92 | 83.09 | 00:00:00 | | 2006-02-23 | 369,800 | 82.81 | 83.78 | 81.76 | 83.09 | 00:00:00 | | 2006-02-24 | 635,500 | 82.96 | 83.91 | 82.59 | 83.72 | 00:00:00 | | 2006-02-27 | 444,900 | 83.85 | 84.06 | 83.09 | 83.18 | 00:00:00 | | 2006-02-28 | 715,900 | 83.04 | 83.46 | 81.90 | 82.52 | 00:00:00 | | 2006-03-01 | 428,300 | 82.31 | 83.68 | 82.31 | 83.68 | 00:00:00 | | 2006-03-02 | 328,200 | 83.21 | 83.45 | 82.18 | 82.99 | 00:00:00 | | 2006-03-03 | 504,600 | 82.90 | 83.02 | 82.01 | 82.09 | 00:00:00 | | 2006-03-06 | 663,700 | 82.04 | 82.25 | 81.61 | 81.64 | 00:00:00 | | 2006-03-07 | 798,500 | 81.75 | 82.42 | 81.48 | 82.30 | 00:00:00 | | 2006-03-08 | 715,800 | 81.73 | 83.30 | 81.62 | 83.22 | 00:00:00 | | 2006-03-09 | 500,100 | 83.34 | 83.35 | 81.75 | 81.86 | 00:00:00 | | 2006-03-10 | 507,300 | 81.77 | 83.07 | 81.66 | 82.85 | 00:00:00 | | 2006-03-13 | 399,300 | 83.00 | 83.50 | 82.71 | 83.02 | 00:00:00 | | 2006-03-14 | 424,300 | 82.78 | 83.94 | 82.42 | 83.57 | 00:00:00 | | 2006-03-15 | 426,700 | 83.80 | 83.87 | 83.06 | 83.69 | 00:00:00 | | 2006-03-16 | 356,500 | 83.95 | 84.15 | 83.48 | 84.14 | 00:00:00 | | 2006-03-17 | 630,000 | 84.34 | 85.25 | 84.14 | 85.04 | 00:00:00 | | 2006-03-20 | 287,600 | 85.15 | 85.15 | 83.84 | 84.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
