|
 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 | | 2008-02-14 | 2,947,800 | 51.40 | 51.40 | 50.30 | 50.83 | 00:00:00 | | 2008-02-15 | 2,154,800 | 50.75 | 51.82 | 50.01 | 51.80 | 00:00:00 | | 2008-02-19 | 1,959,100 | 52.42 | 52.57 | 49.64 | 50.05 | 00:00:00 | | 2008-02-20 | 2,214,100 | 49.80 | 51.84 | 49.10 | 51.44 | 00:00:00 | | 2008-02-21 | 1,192,400 | 51.73 | 52.22 | 50.19 | 50.38 | 00:00:00 | | 2008-02-22 | 1,674,400 | 50.49 | 50.72 | 48.84 | 50.65 | 00:00:00 | | 2008-02-25 | 1,589,400 | 50.79 | 51.52 | 49.47 | 51.31 | 00:00:00 | | 2008-02-26 | 1,251,400 | 51.02 | 52.37 | 50.73 | 51.76 | 00:00:00 | | 2008-02-27 | 1,927,100 | 51.64 | 53.52 | 51.25 | 52.92 | 00:00:00 | | 2008-02-28 | 1,568,900 | 52.28 | 52.77 | 49.95 | 50.34 | 00:00:00 | | 2008-02-29 | 2,974,600 | 49.96 | 49.96 | 47.33 | 47.75 | 00:00:00 | | 2008-03-03 | 3,415,700 | 47.34 | 47.36 | 45.72 | 46.11 | 00:00:00 | | 2008-03-04 | 3,013,800 | 45.36 | 46.62 | 44.31 | 46.20 | 00:00:00 | | 2008-03-05 | 2,308,000 | 46.49 | 47.31 | 45.65 | 46.07 | 00:00:00 | | 2008-03-06 | 1,344,600 | 45.79 | 45.79 | 44.13 | 44.27 | 00:00:00 | | 2008-03-07 | 2,425,000 | 43.58 | 46.12 | 43.24 | 45.00 | 00:00:00 | | 2008-03-10 | 2,175,500 | 44.92 | 46.09 | 44.49 | 45.00 | 00:00:00 | | 2008-03-11 | 3,597,200 | 46.43 | 49.65 | 46.39 | 49.65 | 00:00:00 | | 2008-03-12 | 1,701,500 | 50.15 | 51.30 | 48.55 | 48.56 | 00:00:00 | | 2008-03-13 | 3,170,700 | 46.95 | 49.02 | 44.70 | 48.76 | 00:00:00 | | 2008-03-14 | 2,799,700 | 49.33 | 50.35 | 46.26 | 47.02 | 00:00:00 | | 2008-03-17 | 2,872,600 | 46.45 | 47.40 | 44.64 | 46.71 | 00:00:00 | | 2008-03-18 | 2,688,000 | 49.84 | 49.89 | 46.97 | 49.11 | 00:00:00 | | 2008-03-19 | 2,618,700 | 49.11 | 49.79 | 47.26 | 47.36 | 00:00:00 | | 2008-03-20 | 3,515,200 | 47.92 | 50.59 | 47.36 | 50.52 | 00:00:00 | | 2008-03-24 | 1,810,200 | 50.00 | 52.82 | 50.00 | 51.34 | 00:00:00 | | 2008-03-25 | 1,238,100 | 51.01 | 51.57 | 50.02 | 50.59 | 00:00:00 | | 2008-03-26 | 1,697,800 | 50.24 | 50.24 | 48.57 | 48.62 | 00:00:00 | | 2008-03-27 | 2,940,000 | 49.11 | 49.13 | 46.59 | 46.66 | 00:00:00 | | 2008-03-28 | 1,969,600 | 48.82 | 48.82 | 45.98 | 46.04 | 00:00:00 | | 2008-03-31 | 2,028,600 | 46.20 | 47.13 | 45.55 | 45.55 | 00:00:00 | | 2008-04-01 | 2,489,900 | 46.18 | 48.71 | 46.04 | 48.68 | 00:00:00 | | 2008-04-02 | 1,818,700 | 48.97 | 50.14 | 48.02 | 48.14 | 00:00:00 | | 2008-04-03 | 1,696,100 | 47.95 | 48.45 | 47.16 | 48.41 | 00:00:00 | | 2008-04-04 | 1,519,200 | 48.34 | 48.51 | 46.58 | 47.00 | 00:00:00 | | 2008-04-07 | 1,095,400 | 47.53 | 48.65 | 46.95 | 47.68 | 00:00:00 | | 2008-04-08 | 2,961,900 | 45.62 | 46.40 | 45.06 | 45.48 | 00:00:00 | | 2008-04-09 | 1,354,900 | 45.67 | 46.48 | 44.78 | 44.99 | 00:00:00 | | 2008-04-10 | 2,466,900 | 44.82 | 45.59 | 43.96 | 44.90 | 00:00:00 | | 2008-04-11 | 3,187,700 | 44.26 | 45.41 | 43.88 | 44.46 | 00:00:00 | | 2008-04-14 | 3,682,600 | 44.03 | 44.93 | 41.36 | 41.51 | 00:00:00 | | 2008-04-15 | 3,915,300 | 42.14 | 42.91 | 40.96 | 41.65 | 00:00:00 | | 2008-04-16 | 4,573,800 | 41.90 | 42.81 | 41.70 | 42.53 | 00:00:00 | | 2008-04-17 | 6,155,200 | 43.44 | 43.81 | 41.43 | 43.74 | 00:00:00 | | 2008-04-18 | 5,871,100 | 45.99 | 49.19 | 45.14 | 46.52 | 00:00:00 | | 2008-04-21 | 3,039,200 | 45.92 | 46.07 | 43.85 | 43.99 | 00:00:00 | | 2008-04-22 | 2,463,700 | 43.80 | 44.14 | 43.43 | 43.80 | 00:00:00 | | 2008-04-23 | 2,128,100 | 43.92 | 44.16 | 42.84 | 43.06 | 00:00:00 | | 2008-04-24 | 5,030,200 | 44.64 | 47.69 | 44.30 | 47.29 | 00:00:00 | | 2008-04-25 | 3,527,300 | 47.03 | 48.22 | 46.19 | 47.10 | 00:00:00 | | 2008-04-28 | 1,995,300 | 47.11 | 47.52 | 46.40 | 47.08 | 00:00:00 | | 2008-04-29 | 1,111,000 | 47.00 | 47.44 | 46.66 | 46.83 | 00:00:00 | | 2008-04-30 | 1,533,600 | 47.42 | 47.47 | 46.13 | 46.35 | 00:00:00 | | 2008-05-01 | 2,342,000 | 46.83 | 49.84 | 46.27 | 49.34 | 00:00:00 | | 2008-05-02 | 2,802,100 | 49.65 | 51.15 | 48.82 | 49.14 | 00:00:00 | | 2008-05-05 | 2,457,200 | 49.05 | 49.28 | 48.18 | 48.31 | 00:00:00 | | 2008-05-06 | 1,693,100 | 47.71 | 49.00 | 46.64 | 48.89 | 00:00:00 | | 2008-05-07 | 1,792,700 | 48.89 | 49.40 | 47.41 | 47.50 | 00:00:00 | | 2008-05-08 | 3,571,300 | 47.75 | 47.87 | 45.40 | 45.55 | 00:00:00 | | 2008-05-09 | 3,300,700 | 45.05 | 46.10 | 44.67 | 44.87 | 00:00:00 | | 2008-05-12 | 1,931,400 | 45.28 | 46.00 | 44.63 | 45.75 | 00:00:00 | | 2008-05-13 | 1,635,000 | 45.55 | 45.80 | 44.48 | 44.52 | 00:00:00 | | 2008-05-14 | 1,930,500 | 44.87 | 45.25 | 44.31 | 45.07 | 00:00:00 | | 2008-05-15 | 1,602,800 | 44.97 | 45.62 | 44.41 | 45.56 | 00:00:00 | | 2008-05-16 | 2,478,500 | 45.62 | 45.62 | 43.31 | 44.05 | 00:00:00 | | 2008-05-19 | 1,656,200 | 43.89 | 44.91 | 43.89 | 44.14 | 00:00:00 | | 2008-05-20 | 2,294,900 | 44.05 | 44.13 | 43.26 | 43.45 | 00:00:00 | | 2008-05-21 | 2,887,400 | 43.50 | 44.47 | 42.62 | 42.97 | 00:00:00 | | 2008-05-22 | 2,057,000 | 42.64 | 44.08 | 42.51 | 43.47 | 00:00:00 | | 2008-05-23 | 1,446,400 | 43.09 | 43.51 | 42.58 | 42.81 | 00:00:00 | | 2008-05-27 | 1,577,900 | 43.15 | 43.94 | 42.75 | 43.50 | 00:00:00 | | 2008-05-28 | 3,053,800 | 43.66 | 43.66 | 41.70 | 42.71 | 00:00:00 | | 2008-05-29 | 1,996,300 | 42.64 | 44.24 | 42.52 | 43.76 | 00:00:00 | | 2008-05-30 | 2,328,600 | 43.62 | 43.69 | 42.77 | 43.09 | 00:00:00 | | 2008-06-02 | 1,648,900 | 43.11 | 43.43 | 41.81 | 42.25 | 00:00:00 | | 2008-06-03 | 4,445,900 | 42.45 | 42.76 | 40.83 | 41.72 | 00:00:00 | | 2008-06-04 | 2,677,500 | 41.32 | 42.47 | 41.26 | 41.32 | 00:00:00 | | 2008-06-05 | 2,448,200 | 41.63 | 42.52 | 41.20 | 42.03 | 00:00:00 | | 2008-06-06 | 3,991,000 | 41.36 | 42.01 | 39.75 | 39.77 | 00:00:00 | | 2008-06-09 | 5,194,200 | 39.85 | 39.96 | 37.34 | 37.63 | 00:00:00 | | 2008-06-10 | 4,174,400 | 37.59 | 38.31 | 36.98 | 37.70 | 00:00:00 | | 2008-06-11 | 4,398,800 | 37.51 | 37.86 | 35.36 | 35.96 | 00:00:00 | | 2008-06-12 | 4,061,300 | 36.04 | 37.50 | 35.46 | 35.82 | 00:00:00 | | 2008-06-13 | 4,146,500 | 36.11 | 36.38 | 33.50 | 34.94 | 00:00:00 | | 2008-06-16 | 4,825,700 | 34.70 | 37.48 | 34.32 | 37.16 | 00:00:00 | | 2008-06-17 | 8,508,000 | 36.86 | 36.97 | 32.42 | 33.37 | 00:00:00 | | 2008-06-18 | 7,144,700 | 32.22 | 32.77 | 30.98 | 32.02 | 00:00:00 | | 2008-06-19 | 7,164,800 | 31.75 | 32.36 | 30.60 | 32.18 | 00:00:00 | | 2008-06-20 | 6,202,300 | 31.14 | 33.71 | 30.31 | 32.09 | 00:00:00 | | 2008-06-23 | 2,638,800 | 32.89 | 32.93 | 31.01 | 31.09 | 00:00:00 | | 2008-06-24 | 5,943,800 | 31.00 | 31.48 | 29.46 | 30.99 | 00:00:00 | | 2008-06-25 | 8,600,300 | 32.28 | 35.28 | 32.00 | 32.64 | 00:00:00 | | 2008-06-26 | 6,034,600 | 31.03 | 32.44 | 30.51 | 32.01 | 00:00:00 | | 2008-06-27 | 4,726,000 | 32.20 | 33.13 | 31.63 | 32.55 | 00:00:00 | | 2008-06-30 | 3,702,000 | 32.29 | 33.20 | 31.47 | 31.49 | 00:00:00 | | 2008-07-01 | 4,975,500 | 31.05 | 32.52 | 30.52 | 32.45 | 00:00:00 | | 2008-07-02 | 4,373,700 | 32.92 | 33.82 | 31.49 | 31.62 | 00:00:00 | | 2008-07-03 | 12,385,700 | 31.72 | 31.72 | 25.01 | 27.05 | 00:00:00 | | 2008-07-07 | 8,423,600 | 27.52 | 28.74 | 26.11 | 26.77 | 00:00:00 | | 2008-07-08 | 4,633,700 | 26.40 | 28.54 | 25.97 | 28.53 | 00:00:00 | | 2008-07-09 | 4,388,200 | 28.60 | 29.22 | 26.30 | 26.34 | 00:00:00 | | 2008-07-10 | 5,163,000 | 26.30 | 26.89 | 24.87 | 26.06 | 00:00:00 | | 2008-07-11 | 6,619,000 | 24.68 | 26.05 | 23.82 | 25.69 | 00:00:00 | | 2008-07-14 | 13,000,100 | 24.26 | 25.44 | 19.66 | 19.73 | 00:00:00 | | 2008-07-15 | 12,679,800 | 19.47 | 20.53 | 17.53 | 19.27 | 00:00:00 | | 2008-07-16 | 10,548,200 | 20.13 | 23.67 | 19.85 | 23.54 | 00:00:00 | | 2008-07-17 | 13,495,600 | 24.64 | 28.98 | 24.64 | 27.51 | 00:00:00 | | 2008-07-18 | 9,358,500 | 27.76 | 27.76 | 23.88 | 25.32 | 00:00:00 | | 2008-07-21 | 8,092,900 | 26.04 | 26.79 | 25.80 | 26.15 | 00:00:00 | | 2008-07-22 | 8,096,600 | 25.72 | 28.38 | 23.58 | 28.29 | 00:00:00 | | 2008-07-23 | 9,634,000 | 28.48 | 32.15 | 28.30 | 29.75 | 00:00:00 | | 2008-07-24 | 5,918,100 | 30.78 | 30.90 | 26.73 | 27.20 | 00:00:00 | | 2008-07-25 | 6,952,500 | 27.49 | 28.14 | 25.40 | 27.06 | 00:00:00 | | 2008-07-28 | 4,957,900 | 29.27 | 29.28 | 25.58 | 25.82 | 00:00:00 | | 2008-07-29 | 4,144,200 | 25.51 | 27.90 | 25.05 | 27.90 | 00:00:00 | | 2008-07-30 | 4,621,700 | 28.90 | 30.65 | 28.26 | 29.10 | 00:00:00 | | 2008-07-31 | 3,534,300 | 28.12 | 30.00 | 28.00 | 29.27 | 00:00:00 | | 2008-08-01 | 2,685,700 | 30.78 | 30.94 | 29.09 | 30.59 | 00:00:00 | | 2008-08-04 | 3,572,900 | 31.00 | 31.00 | 29.11 | 30.29 | 00:00:00 | | 2008-08-05 | 4,856,000 | 30.96 | 33.57 | 30.66 | 33.57 | 00:00:00 | | 2008-08-06 | 4,209,400 | 32.22 | 34.90 | 31.93 | 34.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
