|
 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 | | 2006-09-08 | 534,100 | 77.59 | 77.60 | 76.72 | 77.45 | 00:00:00 | | 2006-09-11 | 453,200 | 77.22 | 78.27 | 77.22 | 78.06 | 00:00:00 | | 2006-09-12 | 319,600 | 77.95 | 79.15 | 77.80 | 78.82 | 00:00:00 | | 2006-09-13 | 492,400 | 78.59 | 78.61 | 78.08 | 78.26 | 00:00:00 | | 2006-09-14 | 728,300 | 78.02 | 78.14 | 76.79 | 77.01 | 00:00:00 | | 2006-09-15 | 685,600 | 77.34 | 77.85 | 76.74 | 77.66 | 00:00:00 | | 2006-09-18 | 428,300 | 77.85 | 78.55 | 77.23 | 77.91 | 00:00:00 | | 2006-09-19 | 669,400 | 77.71 | 78.10 | 77.20 | 77.48 | 00:00:00 | | 2006-09-20 | 742,800 | 77.65 | 79.25 | 77.65 | 78.61 | 00:00:00 | | 2006-09-21 | 562,800 | 78.77 | 79.08 | 78.00 | 78.38 | 00:00:00 | | 2006-09-22 | 383,100 | 78.27 | 78.57 | 77.84 | 77.87 | 00:00:00 | | 2006-09-25 | 679,900 | 78.05 | 79.62 | 78.05 | 79.45 | 00:00:00 | | 2006-09-26 | 981,500 | 79.25 | 80.43 | 79.25 | 80.38 | 00:00:00 | | 2006-09-27 | 610,500 | 80.16 | 81.11 | 80.12 | 80.20 | 00:00:00 | | 2006-09-28 | 411,900 | 80.31 | 80.70 | 79.85 | 80.61 | 00:00:00 | | 2006-09-29 | 411,100 | 80.80 | 80.80 | 79.71 | 79.81 | 00:00:00 | | 2006-10-02 | 461,700 | 79.64 | 79.71 | 78.44 | 78.90 | 00:00:00 | | 2006-10-03 | 560,000 | 79.04 | 79.80 | 78.78 | 79.23 | 00:00:00 | | 2006-10-04 | 645,200 | 78.78 | 80.00 | 78.78 | 79.99 | 00:00:00 | | 2006-10-05 | 442,100 | 79.82 | 80.00 | 79.39 | 79.73 | 00:00:00 | | 2006-10-06 | 286,700 | 79.73 | 79.85 | 79.05 | 79.35 | 00:00:00 | | 2006-10-09 | 432,800 | 78.97 | 79.56 | 77.75 | 79.42 | 00:00:00 | | 2006-10-10 | 470,800 | 79.73 | 79.89 | 79.12 | 79.58 | 00:00:00 | | 2006-10-11 | 671,300 | 79.67 | 80.20 | 78.99 | 80.08 | 00:00:00 | | 2006-10-12 | 369,200 | 80.38 | 80.88 | 79.96 | 80.88 | 00:00:00 | | 2006-10-13 | 690,500 | 80.54 | 81.67 | 80.54 | 80.56 | 00:00:00 | | 2006-10-16 | 441,100 | 80.49 | 80.80 | 79.95 | 80.37 | 00:00:00 | | 2006-10-17 | 383,000 | 80.12 | 80.28 | 79.51 | 80.24 | 00:00:00 | | 2006-10-18 | 477,600 | 80.10 | 80.33 | 79.36 | 79.61 | 00:00:00 | | 2006-10-19 | 444,900 | 79.44 | 79.46 | 78.58 | 79.09 | 00:00:00 | | 2006-10-20 | 1,480,100 | 79.68 | 81.79 | 79.50 | 81.04 | 00:00:00 | | 2006-10-23 | 652,300 | 80.75 | 81.35 | 80.33 | 81.34 | 00:00:00 | | 2006-10-24 | 707,700 | 80.98 | 81.23 | 80.16 | 81.08 | 00:00:00 | | 2006-10-25 | 499,100 | 81.08 | 81.41 | 80.21 | 80.57 | 00:00:00 | | 2006-10-26 | 342,100 | 80.36 | 80.88 | 80.09 | 80.81 | 00:00:00 | | 2006-10-27 | 294,200 | 80.72 | 80.86 | 79.91 | 80.08 | 00:00:00 | | 2006-10-30 | 460,300 | 80.16 | 80.46 | 79.72 | 79.99 | 00:00:00 | | 2006-10-31 | 627,600 | 79.86 | 80.83 | 79.09 | 80.40 | 00:00:00 | | 2006-11-01 | 401,500 | 80.35 | 80.77 | 79.32 | 79.33 | 00:00:00 | | 2006-11-02 | 354,100 | 79.12 | 79.26 | 78.42 | 78.62 | 00:00:00 | | 2006-11-03 | 549,000 | 78.69 | 78.91 | 77.57 | 77.81 | 00:00:00 | | 2006-11-06 | 305,000 | 77.90 | 78.31 | 77.70 | 78.19 | 00:00:00 | | 2006-11-07 | 354,300 | 78.30 | 79.35 | 78.14 | 79.10 | 00:00:00 | | 2006-11-08 | 254,600 | 78.91 | 79.50 | 78.59 | 79.34 | 00:00:00 | | 2006-11-09 | 337,100 | 79.04 | 79.60 | 79.04 | 79.29 | 00:00:00 | | 2006-11-10 | 238,300 | 79.49 | 79.77 | 78.93 | 79.44 | 00:00:00 | | 2006-11-13 | 353,600 | 79.36 | 79.85 | 78.91 | 79.07 | 00:00:00 | | 2006-11-14 | 321,800 | 79.16 | 79.64 | 78.36 | 79.48 | 00:00:00 | | 2006-11-15 | 329,700 | 79.31 | 79.62 | 78.93 | 79.16 | 00:00:00 | | 2006-11-16 | 274,700 | 79.22 | 79.94 | 79.21 | 79.83 | 00:00:00 | | 2006-11-17 | 365,300 | 79.71 | 79.89 | 79.07 | 79.37 | 00:00:00 | | 2006-11-20 | 261,300 | 79.04 | 79.60 | 79.04 | 79.37 | 00:00:00 | | 2006-11-21 | 244,000 | 79.50 | 79.52 | 78.69 | 78.79 | 00:00:00 | | 2006-11-22 | 207,300 | 78.81 | 79.21 | 78.63 | 78.93 | 00:00:00 | | 2006-11-24 | 98,900 | 78.81 | 79.33 | 78.66 | 79.20 | 00:00:00 | | 2006-11-27 | 462,600 | 79.17 | 79.26 | 78.24 | 78.48 | 00:00:00 | | 2006-11-28 | 390,000 | 78.48 | 78.99 | 78.00 | 78.27 | 00:00:00 | | 2006-11-29 | 358,900 | 78.44 | 78.98 | 78.19 | 78.98 | 00:00:00 | | 2006-11-30 | 524,900 | 78.78 | 78.91 | 77.95 | 78.24 | 00:00:00 | | 2006-12-01 | 655,100 | 78.40 | 78.40 | 77.37 | 77.99 | 00:00:00 | | 2006-12-04 | 313,900 | 78.09 | 79.22 | 77.87 | 79.01 | 00:00:00 | | 2006-12-05 | 359,300 | 78.88 | 79.27 | 78.71 | 79.02 | 00:00:00 | | 2006-12-06 | 315,000 | 78.84 | 79.14 | 78.70 | 79.08 | 00:00:00 | | 2006-12-07 | 280,400 | 79.00 | 79.42 | 78.80 | 79.01 | 00:00:00 | | 2006-12-08 | 265,300 | 79.08 | 79.30 | 78.67 | 78.95 | 00:00:00 | | 2006-12-11 | 604,800 | 79.18 | 80.28 | 78.98 | 79.89 | 00:00:00 | | 2006-12-12 | 429,800 | 80.11 | 80.75 | 79.69 | 80.64 | 00:00:00 | | 2006-12-13 | 394,900 | 80.56 | 80.93 | 80.29 | 80.54 | 00:00:00 | | 2006-12-14 | 495,500 | 80.45 | 81.32 | 80.28 | 81.24 | 00:00:00 | | 2006-12-15 | 748,000 | 81.46 | 82.36 | 81.44 | 81.78 | 00:00:00 | | 2006-12-18 | 486,000 | 82.02 | 82.19 | 81.20 | 81.29 | 00:00:00 | | 2006-12-19 | 685,400 | 80.98 | 81.39 | 80.42 | 80.48 | 00:00:00 | | 2006-12-20 | 381,900 | 80.41 | 81.00 | 80.00 | 80.83 | 00:00:00 | | 2006-12-21 | 439,800 | 81.12 | 81.73 | 80.90 | 81.34 | 00:00:00 | | 2006-12-22 | 477,100 | 81.58 | 82.21 | 81.40 | 81.73 | 00:00:00 | | 2006-12-26 | 412,300 | 81.73 | 82.04 | 81.62 | 81.92 | 00:00:00 | | 2006-12-27 | 362,900 | 82.28 | 82.89 | 82.01 | 82.85 | 00:00:00 | | 2006-12-28 | 300,000 | 82.61 | 83.00 | 82.43 | 82.83 | 00:00:00 | | 2006-12-29 | 386,900 | 82.75 | 83.15 | 82.32 | 82.44 | 00:00:00 | | 2007-01-03 | 693,400 | 82.23 | 83.12 | 81.18 | 82.91 | 00:00:00 | | 2007-01-04 | 569,800 | 82.80 | 83.50 | 82.55 | 83.28 | 00:00:00 | | 2007-01-05 | 839,200 | 83.07 | 83.16 | 82.60 | 83.03 | 00:00:00 | | 2007-01-08 | 621,300 | 82.80 | 83.22 | 82.15 | 83.17 | 00:00:00 | | 2007-01-09 | 789,800 | 83.27 | 83.74 | 83.19 | 83.63 | 00:00:00 | | 2007-01-10 | 578,800 | 83.30 | 84.23 | 83.13 | 84.12 | 00:00:00 | | 2007-01-11 | 1,189,600 | 83.10 | 84.16 | 82.95 | 83.51 | 00:00:00 | | 2007-01-12 | 412,300 | 83.26 | 83.45 | 82.81 | 83.25 | 00:00:00 | | 2007-01-16 | 412,900 | 83.08 | 83.42 | 82.80 | 83.12 | 00:00:00 | | 2007-01-17 | 404,700 | 83.17 | 83.62 | 82.74 | 83.13 | 00:00:00 | | 2007-01-18 | 315,500 | 83.25 | 83.42 | 82.96 | 83.08 | 00:00:00 | | 2007-01-19 | 359,200 | 82.79 | 83.41 | 82.68 | 82.74 | 00:00:00 | | 2007-01-22 | 334,800 | 82.69 | 82.81 | 82.30 | 82.54 | 00:00:00 | | 2007-01-23 | 379,800 | 82.55 | 82.84 | 82.04 | 82.47 | 00:00:00 | | 2007-01-24 | 515,700 | 82.86 | 83.75 | 82.59 | 83.46 | 00:00:00 | | 2007-01-25 | 597,800 | 83.22 | 84.48 | 83.04 | 83.17 | 00:00:00 | | 2007-01-26 | 673,400 | 84.17 | 84.66 | 83.64 | 84.49 | 00:00:00 | | 2007-01-29 | 410,800 | 84.28 | 84.55 | 83.87 | 84.05 | 00:00:00 | | 2007-01-30 | 441,900 | 84.18 | 84.55 | 83.75 | 84.23 | 00:00:00 | | 2007-01-31 | 411,800 | 83.96 | 84.95 | 83.54 | 84.82 | 00:00:00 | | 2007-02-01 | 479,800 | 84.81 | 85.27 | 84.50 | 85.10 | 00:00:00 | | 2007-02-02 | 440,000 | 84.99 | 85.82 | 84.99 | 85.47 | 00:00:00 | | 2007-02-05 | 477,700 | 85.11 | 85.24 | 84.18 | 85.00 | 00:00:00 | | 2007-02-06 | 447,500 | 84.93 | 85.66 | 84.68 | 85.33 | 00:00:00 | | 2007-02-07 | 316,800 | 85.38 | 85.67 | 84.96 | 85.42 | 00:00:00 | | 2007-02-08 | 303,200 | 85.12 | 85.58 | 84.78 | 85.22 | 00:00:00 | | 2007-02-09 | 515,800 | 85.08 | 85.98 | 85.08 | 85.53 | 00:00:00 | | 2007-02-12 | 281,900 | 85.51 | 85.81 | 85.12 | 85.76 | 00:00:00 | | 2007-02-13 | 373,300 | 85.73 | 86.13 | 84.83 | 86.05 | 00:00:00 | | 2007-02-14 | 492,800 | 85.87 | 86.31 | 84.94 | 86.03 | 00:00:00 | | 2007-02-15 | 1,049,400 | 86.78 | 87.92 | 86.60 | 87.58 | 00:00:00 | | 2007-02-16 | 557,200 | 87.60 | 87.74 | 87.14 | 87.56 | 00:00:00 | | 2007-02-20 | 322,500 | 88.00 | 88.29 | 87.40 | 88.28 | 00:00:00 | | 2007-02-21 | 530,500 | 88.27 | 88.56 | 87.81 | 87.86 | 00:00:00 | | 2007-02-22 | 459,300 | 87.87 | 88.26 | 87.18 | 87.55 | 00:00:00 | | 2007-02-23 | 315,000 | 87.69 | 87.69 | 86.82 | 87.43 | 00:00:00 | | 2007-02-26 | 367,100 | 87.45 | 87.62 | 86.46 | 86.80 | 00:00:00 | | 2007-02-27 | 751,100 | 86.60 | 86.63 | 84.62 | 85.14 | 00:00:00 | | 2007-02-28 | 646,100 | 85.14 | 86.29 | 84.57 | 85.38 | 00:00:00 | | 2007-03-01 | 599,800 | 84.57 | 85.23 | 83.44 | 84.75 | 00:00:00 | | 2007-03-02 | 740,500 | 84.68 | 85.36 | 83.75 | 84.94 | 00:00:00 | | 2007-03-05 | 615,700 | 84.15 | 85.06 | 83.50 | 83.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
