|
 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 | | 2007-03-05 | 615,700 | 84.15 | 85.06 | 83.50 | 83.72 | 00:00:00 | | 2007-03-06 | 677,700 | 83.85 | 85.71 | 83.85 | 85.57 | 00:00:00 | | 2007-03-07 | 654,100 | 85.32 | 86.08 | 84.75 | 85.52 | 00:00:00 | | 2007-03-08 | 436,100 | 85.98 | 86.68 | 85.55 | 85.86 | 00:00:00 | | 2007-03-09 | 570,900 | 85.95 | 86.20 | 85.50 | 85.82 | 00:00:00 | | 2007-03-12 | 512,500 | 85.83 | 86.81 | 85.51 | 86.54 | 00:00:00 | | 2007-03-13 | 1,332,500 | 86.39 | 86.45 | 83.39 | 83.44 | 00:00:00 | | 2007-03-14 | 903,900 | 83.32 | 84.13 | 81.89 | 83.60 | 00:00:00 | | 2007-03-15 | 601,700 | 83.60 | 85.07 | 83.34 | 84.41 | 00:00:00 | | 2007-03-16 | 1,263,200 | 84.34 | 85.36 | 84.03 | 84.17 | 00:00:00 | | 2007-03-19 | 421,000 | 84.33 | 85.36 | 84.20 | 85.15 | 00:00:00 | | 2007-03-20 | 515,400 | 85.02 | 85.93 | 84.91 | 85.70 | 00:00:00 | | 2007-03-21 | 499,600 | 85.42 | 87.68 | 84.93 | 87.36 | 00:00:00 | | 2007-03-22 | 492,000 | 86.57 | 86.98 | 85.96 | 86.45 | 00:00:00 | | 2007-03-23 | 496,000 | 87.01 | 87.07 | 86.29 | 86.32 | 00:00:00 | | 2007-03-26 | 489,300 | 86.15 | 86.27 | 85.34 | 86.25 | 00:00:00 | | 2007-03-27 | 366,400 | 86.06 | 86.26 | 85.00 | 85.41 | 00:00:00 | | 2007-03-28 | 406,500 | 84.98 | 85.23 | 84.20 | 84.26 | 00:00:00 | | 2007-03-29 | 386,500 | 84.33 | 85.05 | 84.22 | 84.80 | 00:00:00 | | 2007-03-30 | 757,100 | 84.77 | 84.95 | 83.75 | 84.52 | 00:00:00 | | 2007-04-02 | 941,400 | 84.37 | 84.40 | 82.60 | 83.09 | 00:00:00 | | 2007-04-03 | 589,300 | 83.00 | 84.30 | 83.00 | 83.81 | 00:00:00 | | 2007-04-04 | 696,600 | 84.15 | 84.15 | 82.50 | 82.71 | 00:00:00 | | 2007-04-05 | 394,200 | 82.42 | 83.08 | 82.42 | 82.87 | 00:00:00 | | 2007-04-09 | 430,300 | 82.92 | 83.05 | 82.51 | 82.90 | 00:00:00 | | 2007-04-10 | 421,900 | 83.04 | 83.44 | 82.81 | 83.30 | 00:00:00 | | 2007-04-11 | 336,400 | 83.19 | 83.33 | 82.46 | 82.60 | 00:00:00 | | 2007-04-12 | 529,300 | 82.72 | 82.82 | 81.80 | 82.82 | 00:00:00 | | 2007-04-13 | 667,700 | 82.99 | 84.31 | 82.48 | 83.96 | 00:00:00 | | 2007-04-16 | 608,800 | 84.21 | 85.90 | 84.14 | 85.19 | 00:00:00 | | 2007-04-17 | 433,200 | 84.97 | 85.45 | 84.73 | 84.85 | 00:00:00 | | 2007-04-18 | 529,200 | 84.80 | 85.78 | 84.45 | 85.50 | 00:00:00 | | 2007-04-19 | 602,200 | 85.04 | 86.00 | 84.57 | 85.80 | 00:00:00 | | 2007-04-20 | 2,818,000 | 83.98 | 83.98 | 81.20 | 81.45 | 00:00:00 | | 2007-04-23 | 1,376,500 | 83.28 | 83.87 | 82.33 | 82.35 | 00:00:00 | | 2007-04-24 | 899,200 | 82.30 | 82.56 | 81.30 | 81.83 | 00:00:00 | | 2007-04-25 | 1,350,000 | 82.11 | 82.69 | 81.80 | 82.48 | 00:00:00 | | 2007-04-26 | 708,500 | 82.52 | 82.77 | 81.85 | 82.39 | 00:00:00 | | 2007-04-27 | 830,400 | 82.35 | 83.07 | 82.19 | 82.80 | 00:00:00 | | 2007-04-30 | 902,500 | 82.63 | 82.80 | 81.79 | 81.80 | 00:00:00 | | 2007-05-01 | 1,001,300 | 81.97 | 82.11 | 80.90 | 81.59 | 00:00:00 | | 2007-05-02 | 762,300 | 82.02 | 82.54 | 81.25 | 82.40 | 00:00:00 | | 2007-05-03 | 872,700 | 82.27 | 82.82 | 82.03 | 82.60 | 00:00:00 | | 2007-05-04 | 666,400 | 82.45 | 83.47 | 82.27 | 83.25 | 00:00:00 | | 2007-05-07 | 410,600 | 83.47 | 83.58 | 82.75 | 83.38 | 00:00:00 | | 2007-05-08 | 577,100 | 82.97 | 82.98 | 82.14 | 82.39 | 00:00:00 | | 2007-05-09 | 921,500 | 82.29 | 82.70 | 82.03 | 82.26 | 00:00:00 | | 2007-05-10 | 632,600 | 82.18 | 82.39 | 81.64 | 81.69 | 00:00:00 | | 2007-05-11 | 395,100 | 82.28 | 82.41 | 81.59 | 81.96 | 00:00:00 | | 2007-05-14 | 565,200 | 81.83 | 82.33 | 81.22 | 81.41 | 00:00:00 | | 2007-05-15 | 666,000 | 81.72 | 82.72 | 80.78 | 81.52 | 00:00:00 | | 2007-05-16 | 856,500 | 81.47 | 81.62 | 80.62 | 81.52 | 00:00:00 | | 2007-05-17 | 527,600 | 81.42 | 81.55 | 80.75 | 81.30 | 00:00:00 | | 2007-05-18 | 603,100 | 81.84 | 82.00 | 81.43 | 81.67 | 00:00:00 | | 2007-05-21 | 402,600 | 81.35 | 81.64 | 80.96 | 81.52 | 00:00:00 | | 2007-05-22 | 503,000 | 81.34 | 81.54 | 80.94 | 81.19 | 00:00:00 | | 2007-05-23 | 671,100 | 81.26 | 81.60 | 80.66 | 80.67 | 00:00:00 | | 2007-05-24 | 855,200 | 80.96 | 81.09 | 80.02 | 80.22 | 00:00:00 | | 2007-05-25 | 717,100 | 80.23 | 80.60 | 79.76 | 80.11 | 00:00:00 | | 2007-05-29 | 777,800 | 80.12 | 80.62 | 79.74 | 79.97 | 00:00:00 | | 2007-05-30 | 970,400 | 79.73 | 80.50 | 79.73 | 80.28 | 00:00:00 | | 2007-05-31 | 952,500 | 80.29 | 80.84 | 80.19 | 80.46 | 00:00:00 | | 2007-06-01 | 614,000 | 80.53 | 81.86 | 80.44 | 81.85 | 00:00:00 | | 2007-06-04 | 696,800 | 81.45 | 82.16 | 81.17 | 81.37 | 00:00:00 | | 2007-06-05 | 631,500 | 81.17 | 81.30 | 79.91 | 80.00 | 00:00:00 | | 2007-06-06 | 1,162,300 | 79.54 | 79.57 | 78.88 | 79.14 | 00:00:00 | | 2007-06-07 | 832,500 | 79.38 | 79.53 | 78.69 | 78.89 | 00:00:00 | | 2007-06-08 | 847,700 | 78.87 | 80.28 | 78.64 | 80.25 | 00:00:00 | | 2007-06-11 | 600,600 | 80.25 | 81.06 | 79.81 | 80.58 | 00:00:00 | | 2007-06-12 | 874,200 | 80.28 | 80.32 | 79.41 | 79.41 | 00:00:00 | | 2007-06-13 | 782,400 | 79.69 | 81.26 | 79.34 | 81.26 | 00:00:00 | | 2007-06-14 | 1,012,400 | 81.26 | 81.76 | 81.04 | 81.09 | 00:00:00 | | 2007-06-15 | 1,074,800 | 81.53 | 81.59 | 80.34 | 80.41 | 00:00:00 | | 2007-06-18 | 648,000 | 80.36 | 80.94 | 80.25 | 80.44 | 00:00:00 | | 2007-06-19 | 502,600 | 80.21 | 81.24 | 80.21 | 80.70 | 00:00:00 | | 2007-06-20 | 718,900 | 80.89 | 80.89 | 79.83 | 79.86 | 00:00:00 | | 2007-06-21 | 633,500 | 79.83 | 80.10 | 79.16 | 79.66 | 00:00:00 | | 2007-06-22 | 743,000 | 79.54 | 79.75 | 78.46 | 78.62 | 00:00:00 | | 2007-06-25 | 628,000 | 78.63 | 79.26 | 77.64 | 77.88 | 00:00:00 | | 2007-06-26 | 1,169,200 | 78.25 | 78.25 | 77.42 | 77.53 | 00:00:00 | | 2007-06-27 | 829,000 | 77.29 | 77.92 | 76.85 | 77.92 | 00:00:00 | | 2007-06-28 | 899,000 | 77.70 | 78.32 | 77.25 | 77.95 | 00:00:00 | | 2007-06-29 | 629,200 | 78.01 | 78.23 | 76.59 | 76.91 | 00:00:00 | | 2007-07-02 | 452,900 | 77.12 | 77.90 | 77.12 | 77.86 | 00:00:00 | | 2007-07-03 | 253,900 | 77.75 | 78.59 | 77.75 | 78.13 | 00:00:00 | | 2007-07-05 | 418,300 | 78.33 | 78.44 | 77.66 | 78.19 | 00:00:00 | | 2007-07-06 | 298,700 | 77.95 | 77.99 | 77.54 | 77.88 | 00:00:00 | | 2007-07-09 | 502,200 | 78.09 | 78.26 | 77.62 | 78.21 | 00:00:00 | | 2007-07-10 | 1,166,800 | 77.61 | 77.65 | 76.34 | 76.52 | 00:00:00 | | 2007-07-11 | 413,400 | 76.29 | 77.05 | 76.23 | 76.85 | 00:00:00 | | 2007-07-12 | 472,100 | 77.02 | 78.44 | 76.61 | 78.44 | 00:00:00 | | 2007-07-13 | 295,800 | 78.45 | 78.96 | 77.69 | 78.23 | 00:00:00 | | 2007-07-16 | 446,500 | 78.00 | 78.76 | 77.87 | 78.55 | 00:00:00 | | 2007-07-17 | 508,100 | 78.44 | 79.47 | 78.11 | 78.80 | 00:00:00 | | 2007-07-18 | 769,400 | 78.58 | 78.75 | 77.60 | 78.33 | 00:00:00 | | 2007-07-19 | 599,800 | 79.27 | 79.27 | 75.51 | 78.74 | 00:00:00 | | 2007-07-20 | 1,749,000 | 78.90 | 81.43 | 78.90 | 79.18 | 00:00:00 | | 2007-07-23 | 648,600 | 79.49 | 79.77 | 78.58 | 78.71 | 00:00:00 | | 2007-07-24 | 1,391,800 | 78.37 | 78.39 | 75.54 | 75.77 | 00:00:00 | | 2007-07-25 | 755,600 | 76.26 | 76.98 | 75.82 | 76.56 | 00:00:00 | | 2007-07-26 | 1,094,200 | 76.24 | 76.35 | 73.96 | 75.10 | 00:00:00 | | 2007-07-27 | 890,600 | 75.12 | 76.35 | 74.29 | 74.84 | 00:00:00 | | 2007-07-30 | 924,500 | 74.42 | 76.20 | 73.91 | 75.86 | 00:00:00 | | 2007-07-31 | 1,006,400 | 75.97 | 76.86 | 74.55 | 74.55 | 00:00:00 | | 2007-08-01 | 965,200 | 74.20 | 75.44 | 73.55 | 75.33 | 00:00:00 | | 2007-08-02 | 1,262,800 | 75.28 | 76.36 | 74.67 | 75.31 | 00:00:00 | | 2007-08-03 | 1,314,000 | 75.60 | 75.72 | 72.04 | 72.08 | 00:00:00 | | 2007-08-06 | 1,244,700 | 72.34 | 76.44 | 71.68 | 76.40 | 00:00:00 | | 2007-08-07 | 1,297,400 | 75.99 | 77.86 | 75.29 | 77.00 | 00:00:00 | | 2007-08-08 | 1,126,600 | 77.45 | 79.94 | 76.51 | 78.02 | 00:00:00 | | 2007-08-09 | 1,304,900 | 76.68 | 77.66 | 73.51 | 74.19 | 00:00:00 | | 2007-08-10 | 883,600 | 73.73 | 75.92 | 72.77 | 74.59 | 00:00:00 | | 2007-08-13 | 1,237,700 | 74.88 | 75.41 | 71.72 | 71.96 | 00:00:00 | | 2007-08-14 | 893,200 | 71.61 | 72.30 | 70.66 | 70.93 | 00:00:00 | | 2007-08-15 | 1,714,100 | 70.69 | 73.32 | 69.17 | 69.33 | 00:00:00 | | 2007-08-16 | 1,945,300 | 69.04 | 72.99 | 67.88 | 72.84 | 00:00:00 | | 2007-08-17 | 2,151,900 | 75.45 | 77.25 | 73.47 | 73.71 | 00:00:00 | | 2007-08-20 | 1,361,600 | 73.75 | 73.96 | 72.38 | 73.09 | 00:00:00 | | 2007-08-21 | 707,600 | 73.01 | 75.21 | 72.77 | 74.67 | 00:00:00 | | 2007-08-22 | 817,000 | 74.94 | 75.35 | 73.33 | 74.47 | 00:00:00 | | 2007-08-23 | 884,800 | 74.00 | 74.25 | 72.56 | 73.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
