|
 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 | | 2007-08-23 | 884,800 | 74.00 | 74.25 | 72.56 | 73.29 | 00:00:00 | | 2007-08-24 | 640,900 | 73.39 | 73.85 | 72.93 | 73.78 | 00:00:00 | | 2007-08-27 | 463,800 | 73.90 | 74.01 | 73.28 | 73.71 | 00:00:00 | | 2007-08-28 | 788,500 | 73.35 | 73.35 | 71.88 | 72.03 | 00:00:00 | | 2007-08-29 | 1,056,900 | 72.33 | 73.50 | 71.40 | 72.19 | 00:00:00 | | 2007-08-30 | 1,262,500 | 71.46 | 71.57 | 69.69 | 69.81 | 00:00:00 | | 2007-08-31 | 904,400 | 71.12 | 71.37 | 69.83 | 70.60 | 00:00:00 | | 2007-09-04 | 697,400 | 70.58 | 71.36 | 70.39 | 70.77 | 00:00:00 | | 2007-09-05 | 1,087,000 | 70.43 | 71.04 | 70.35 | 70.71 | 00:00:00 | | 2007-09-06 | 749,000 | 70.93 | 71.12 | 69.69 | 70.81 | 00:00:00 | | 2007-09-07 | 1,264,200 | 70.33 | 70.62 | 69.18 | 70.31 | 00:00:00 | | 2007-09-10 | 1,164,700 | 69.81 | 69.82 | 68.00 | 68.64 | 00:00:00 | | 2007-09-11 | 1,030,800 | 68.56 | 70.70 | 68.55 | 69.44 | 00:00:00 | | 2007-09-12 | 1,234,200 | 69.14 | 69.96 | 67.51 | 69.78 | 00:00:00 | | 2007-09-13 | 1,557,300 | 69.78 | 70.75 | 69.24 | 69.44 | 00:00:00 | | 2007-09-14 | 1,014,300 | 69.26 | 71.02 | 68.80 | 70.65 | 00:00:00 | | 2007-09-17 | 780,600 | 70.36 | 70.60 | 69.73 | 70.12 | 00:00:00 | | 2007-09-18 | 1,457,700 | 70.35 | 72.26 | 69.61 | 72.08 | 00:00:00 | | 2007-09-19 | 1,476,200 | 70.96 | 73.05 | 70.75 | 71.74 | 00:00:00 | | 2007-09-20 | 692,700 | 71.84 | 71.94 | 70.71 | 70.97 | 00:00:00 | | 2007-09-21 | 2,212,100 | 71.76 | 72.10 | 70.50 | 71.93 | 00:00:00 | | 2007-09-24 | 1,049,400 | 71.21 | 71.65 | 69.86 | 70.02 | 00:00:00 | | 2007-09-25 | 829,400 | 69.71 | 70.76 | 69.58 | 70.26 | 00:00:00 | | 2007-09-26 | 1,658,100 | 69.50 | 69.50 | 68.20 | 68.68 | 00:00:00 | | 2007-09-27 | 1,319,900 | 68.50 | 69.35 | 68.24 | 68.78 | 00:00:00 | | 2007-09-28 | 869,100 | 69.10 | 69.24 | 68.15 | 68.67 | 00:00:00 | | 2007-10-01 | 1,022,800 | 68.86 | 70.20 | 68.68 | 69.94 | 00:00:00 | | 2007-10-02 | 697,900 | 70.04 | 70.95 | 69.99 | 70.71 | 00:00:00 | | 2007-10-03 | 1,330,000 | 70.56 | 72.75 | 70.56 | 72.08 | 00:00:00 | | 2007-10-04 | 598,800 | 72.44 | 72.66 | 71.67 | 71.88 | 00:00:00 | | 2007-10-05 | 469,300 | 72.50 | 73.00 | 71.93 | 72.50 | 00:00:00 | | 2007-10-08 | 524,000 | 72.25 | 72.39 | 71.34 | 71.45 | 00:00:00 | | 2007-10-09 | 465,900 | 71.75 | 72.20 | 71.17 | 72.12 | 00:00:00 | | 2007-10-10 | 896,200 | 72.00 | 72.16 | 70.65 | 70.93 | 00:00:00 | | 2007-10-11 | 1,275,100 | 71.09 | 72.26 | 70.43 | 71.07 | 00:00:00 | | 2007-10-12 | 2,008,900 | 69.38 | 69.38 | 67.64 | 67.97 | 00:00:00 | | 2007-10-15 | 1,570,000 | 68.30 | 68.45 | 66.07 | 66.48 | 00:00:00 | | 2007-10-16 | 1,496,000 | 66.31 | 66.74 | 64.50 | 64.75 | 00:00:00 | | 2007-10-17 | 1,812,000 | 64.78 | 65.00 | 63.64 | 64.78 | 00:00:00 | | 2007-10-18 | 1,408,900 | 64.52 | 64.70 | 63.60 | 63.82 | 00:00:00 | | 2007-10-19 | 2,500,600 | 63.27 | 63.89 | 61.30 | 61.33 | 00:00:00 | | 2007-10-22 | 1,622,100 | 61.14 | 61.97 | 60.87 | 61.36 | 00:00:00 | | 2007-10-23 | 927,200 | 60.35 | 61.46 | 60.35 | 61.04 | 00:00:00 | | 2007-10-24 | 1,712,800 | 60.00 | 60.15 | 58.11 | 59.45 | 00:00:00 | | 2007-10-25 | 1,413,900 | 59.32 | 60.22 | 58.83 | 59.41 | 00:00:00 | | 2007-10-26 | 1,598,900 | 60.32 | 60.67 | 57.81 | 59.25 | 00:00:00 | | 2007-10-29 | 1,295,000 | 59.56 | 59.92 | 58.63 | 59.36 | 00:00:00 | | 2007-10-30 | 1,324,400 | 59.23 | 60.50 | 59.20 | 59.60 | 00:00:00 | | 2007-10-31 | 1,323,400 | 59.71 | 60.33 | 58.12 | 59.11 | 00:00:00 | | 2007-11-01 | 1,839,200 | 58.40 | 58.74 | 55.67 | 55.74 | 00:00:00 | | 2007-11-02 | 1,900,000 | 55.82 | 56.19 | 53.51 | 54.92 | 00:00:00 | | 2007-11-05 | 1,295,200 | 53.57 | 54.52 | 53.06 | 53.87 | 00:00:00 | | 2007-11-06 | 1,930,100 | 53.54 | 54.62 | 52.81 | 53.86 | 00:00:00 | | 2007-11-07 | 1,715,800 | 52.94 | 53.07 | 50.64 | 50.67 | 00:00:00 | | 2007-11-08 | 2,970,500 | 50.72 | 52.56 | 50.72 | 52.42 | 00:00:00 | | 2007-11-09 | 1,687,200 | 51.89 | 54.46 | 50.98 | 53.47 | 00:00:00 | | 2007-11-12 | 1,504,200 | 53.28 | 55.57 | 53.01 | 54.06 | 00:00:00 | | 2007-11-13 | 1,150,900 | 54.16 | 56.64 | 54.05 | 56.61 | 00:00:00 | | 2007-11-14 | 1,420,900 | 56.68 | 58.10 | 55.61 | 55.64 | 00:00:00 | | 2007-11-15 | 2,379,200 | 55.36 | 55.42 | 51.78 | 52.07 | 00:00:00 | | 2007-11-16 | 2,523,900 | 52.17 | 52.53 | 50.34 | 51.95 | 00:00:00 | | 2007-11-19 | 2,862,800 | 51.73 | 51.78 | 49.33 | 50.22 | 00:00:00 | | 2007-11-20 | 1,683,200 | 50.01 | 51.35 | 48.51 | 50.04 | 00:00:00 | | 2007-11-21 | 1,485,700 | 49.33 | 51.37 | 48.51 | 50.25 | 00:00:00 | | 2007-11-23 | 591,600 | 51.19 | 52.51 | 50.86 | 52.00 | 00:00:00 | | 2007-11-26 | 1,856,900 | 51.54 | 51.95 | 48.93 | 49.15 | 00:00:00 | | 2007-11-27 | 1,961,900 | 49.05 | 50.53 | 49.01 | 50.14 | 00:00:00 | | 2007-11-28 | 2,061,900 | 50.49 | 52.79 | 50.15 | 52.72 | 00:00:00 | | 2007-11-29 | 1,422,800 | 52.44 | 53.00 | 51.41 | 52.45 | 00:00:00 | | 2007-11-30 | 2,483,100 | 53.23 | 55.82 | 53.08 | 54.57 | 00:00:00 | | 2007-12-03 | 1,542,600 | 54.32 | 54.80 | 53.50 | 54.31 | 00:00:00 | | 2007-12-04 | 1,703,100 | 54.06 | 54.27 | 52.96 | 53.22 | 00:00:00 | | 2007-12-05 | 2,457,200 | 53.43 | 55.19 | 53.30 | 54.48 | 00:00:00 | | 2007-12-06 | 1,011,200 | 54.30 | 56.03 | 53.72 | 56.02 | 00:00:00 | | 2007-12-07 | 1,589,100 | 55.89 | 56.45 | 55.11 | 55.25 | 00:00:00 | | 2007-12-10 | 2,231,600 | 55.31 | 57.04 | 55.11 | 55.94 | 00:00:00 | | 2007-12-11 | 3,446,500 | 55.86 | 55.86 | 52.78 | 52.79 | 00:00:00 | | 2007-12-12 | 2,900,200 | 53.88 | 54.03 | 50.31 | 51.34 | 00:00:00 | | 2007-12-13 | 2,555,800 | 51.13 | 51.57 | 49.64 | 50.49 | 00:00:00 | | 2007-12-14 | 2,895,600 | 50.11 | 50.75 | 49.12 | 49.87 | 00:00:00 | | 2007-12-17 | 1,935,600 | 50.17 | 50.97 | 48.58 | 49.65 | 00:00:00 | | 2007-12-18 | 2,589,300 | 50.05 | 50.25 | 48.57 | 48.93 | 00:00:00 | | 2007-12-19 | 2,232,100 | 47.78 | 49.30 | 47.23 | 47.62 | 00:00:00 | | 2007-12-20 | 2,069,200 | 47.73 | 48.27 | 45.84 | 46.92 | 00:00:00 | | 2007-12-21 | 1,840,800 | 47.30 | 48.57 | 46.80 | 48.38 | 00:00:00 | | 2007-12-24 | 546,000 | 48.71 | 49.39 | 48.24 | 48.83 | 00:00:00 | | 2007-12-26 | 729,700 | 48.59 | 48.65 | 48.04 | 48.10 | 00:00:00 | | 2007-12-27 | 1,005,100 | 47.81 | 48.00 | 46.31 | 46.32 | 00:00:00 | | 2007-12-28 | 1,275,400 | 46.56 | 47.01 | 46.00 | 46.14 | 00:00:00 | | 2007-12-31 | 1,044,700 | 45.82 | 47.30 | 45.70 | 46.69 | 00:00:00 | | 2008-01-02 | 1,938,800 | 46.76 | 46.76 | 44.85 | 45.29 | 00:00:00 | | 2008-01-03 | 1,538,300 | 45.53 | 45.61 | 44.28 | 44.38 | 00:00:00 | | 2008-01-04 | 1,921,200 | 43.56 | 43.62 | 42.29 | 42.40 | 00:00:00 | | 2008-01-07 | 2,608,000 | 42.65 | 43.80 | 42.21 | 43.28 | 00:00:00 | | 2008-01-08 | 3,228,300 | 43.00 | 43.89 | 41.74 | 41.76 | 00:00:00 | | 2008-01-09 | 4,521,100 | 41.69 | 41.87 | 39.85 | 41.85 | 00:00:00 | | 2008-01-10 | 2,496,200 | 41.45 | 44.44 | 40.91 | 43.73 | 00:00:00 | | 2008-01-11 | 1,777,600 | 43.17 | 45.19 | 42.60 | 43.98 | 00:00:00 | | 2008-01-14 | 1,599,500 | 44.40 | 44.50 | 42.96 | 43.76 | 00:00:00 | | 2008-01-15 | 1,741,000 | 43.35 | 43.35 | 42.14 | 42.69 | 00:00:00 | | 2008-01-16 | 3,361,200 | 42.20 | 45.38 | 42.11 | 44.33 | 00:00:00 | | 2008-01-17 | 1,890,700 | 44.67 | 44.67 | 41.82 | 42.04 | 00:00:00 | | 2008-01-18 | 2,461,200 | 42.23 | 43.29 | 41.00 | 41.71 | 00:00:00 | | 2008-01-22 | 2,828,000 | 40.43 | 44.46 | 39.31 | 42.77 | 00:00:00 | | 2008-01-23 | 3,702,200 | 40.64 | 47.37 | 40.00 | 46.59 | 00:00:00 | | 2008-01-24 | 4,433,000 | 46.20 | 49.48 | 46.20 | 48.68 | 00:00:00 | | 2008-01-25 | 3,675,200 | 47.37 | 52.04 | 46.10 | 47.40 | 00:00:00 | | 2008-01-28 | 2,006,500 | 47.99 | 49.43 | 46.80 | 49.07 | 00:00:00 | | 2008-01-29 | 2,473,900 | 49.58 | 51.38 | 48.82 | 51.25 | 00:00:00 | | 2008-01-30 | 3,209,800 | 51.00 | 54.40 | 50.90 | 52.39 | 00:00:00 | | 2008-01-31 | 4,046,700 | 51.36 | 55.41 | 49.85 | 54.74 | 00:00:00 | | 2008-02-01 | 3,021,900 | 56.37 | 57.05 | 54.51 | 55.35 | 00:00:00 | | 2008-02-04 | 2,636,300 | 55.04 | 55.58 | 53.14 | 53.50 | 00:00:00 | | 2008-02-05 | 2,426,600 | 52.41 | 53.42 | 51.42 | 52.18 | 00:00:00 | | 2008-02-06 | 1,606,500 | 52.75 | 53.88 | 51.61 | 52.80 | 00:00:00 | | 2008-02-07 | 2,752,700 | 52.55 | 54.96 | 52.33 | 52.91 | 00:00:00 | | 2008-02-08 | 2,870,000 | 52.38 | 53.11 | 50.43 | 51.91 | 00:00:00 | | 2008-02-11 | 2,044,000 | 51.36 | 52.27 | 51.10 | 51.37 | 00:00:00 | | 2008-02-12 | 2,889,900 | 51.84 | 52.85 | 50.83 | 51.46 | 00:00:00 | | 2008-02-13 | 2,628,500 | 52.05 | 52.39 | 50.53 | 51.17 | 00:00:00 | | 2008-02-14 | 2,947,800 | 51.40 | 51.40 | 50.30 | 50.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
