|
 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 | | 2008-08-06 | 4,209,400 | 32.22 | 34.90 | 31.93 | 34.36 | 00:00:00 | | 2008-08-07 | 5,742,000 | 34.19 | 34.97 | 31.04 | 32.12 | 00:00:00 | | 2008-08-08 | 4,484,800 | 32.24 | 32.89 | 30.99 | 32.00 | 00:00:00 | | 2008-08-11 | 4,707,200 | 32.45 | 33.53 | 31.63 | 32.80 | 00:00:00 | | 2008-08-12 | 6,668,200 | 32.11 | 32.60 | 27.00 | 28.10 | 00:00:00 | | 2008-08-13 | 8,083,300 | 27.73 | 27.98 | 25.15 | 26.89 | 00:00:00 | | 2008-08-14 | 3,981,800 | 26.81 | 28.27 | 26.63 | 27.84 | 00:00:00 | | 2008-08-15 | 2,662,400 | 28.81 | 29.55 | 27.61 | 27.98 | 00:00:00 | | 2008-08-18 | 3,154,200 | 27.51 | 28.15 | 25.69 | 25.91 | 00:00:00 | | 2008-08-19 | 4,688,700 | 25.75 | 26.34 | 24.84 | 25.25 | 00:00:00 | | 2008-08-20 | 3,956,200 | 25.24 | 26.06 | 25.00 | 25.91 | 00:00:00 | | 2008-08-21 | 1,940,400 | 25.02 | 25.99 | 24.82 | 25.39 | 00:00:00 | | 2008-08-22 | 2,398,900 | 25.98 | 26.24 | 24.90 | 25.50 | 00:00:00 | | 2008-08-25 | 1,944,800 | 25.50 | 25.50 | 24.55 | 24.87 | 00:00:00 | | 2008-08-26 | 2,655,300 | 24.51 | 25.35 | 24.42 | 24.84 | 00:00:00 | | 2008-08-27 | 1,624,600 | 24.41 | 25.45 | 24.41 | 25.35 | 00:00:00 | | 2008-08-28 | 3,374,700 | 25.67 | 26.30 | 25.28 | 26.13 | 00:00:00 | | 2008-08-29 | 2,591,800 | 25.97 | 27.40 | 25.55 | 26.84 | 00:00:00 | | 2008-09-02 | 4,748,900 | 29.21 | 30.00 | 28.64 | 29.45 | 00:00:00 | | 2008-09-03 | 4,526,400 | 29.57 | 31.10 | 28.93 | 30.69 | 00:00:00 | | 2008-09-04 | 5,374,700 | 30.07 | 31.22 | 29.55 | 30.53 | 00:00:00 | | 2008-09-05 | 5,140,000 | 29.90 | 33.04 | 29.61 | 32.97 | 00:00:00 | | 2008-09-08 | 16,155,500 | 34.00 | 39.51 | 34.00 | 36.66 | 00:00:00 | | 2008-09-09 | 7,863,800 | 35.89 | 36.62 | 33.14 | 33.55 | 00:00:00 | | 2008-09-10 | 6,148,600 | 34.38 | 34.38 | 31.26 | 32.58 | 00:00:00 | | 2008-09-11 | 4,929,000 | 31.29 | 34.08 | 30.44 | 33.62 | 00:00:00 | | 2008-09-12 | 6,673,800 | 33.49 | 37.50 | 33.10 | 37.48 | 00:00:00 | | 2008-09-15 | 8,040,200 | 35.75 | 39.90 | 35.10 | 36.85 | 00:00:00 | | 2008-09-16 | 6,526,800 | 35.45 | 40.18 | 35.45 | 40.18 | 00:00:00 | | 2008-09-17 | 5,982,100 | 38.35 | 39.86 | 35.61 | 35.99 | 00:00:00 | | 2008-09-18 | 11,536,900 | 36.86 | 47.32 | 33.02 | 45.22 | 00:00:00 | | 2008-09-19 | 14,140,100 | 52.83 | 52.83 | 52.83 | 52.83 | 00:00:00 | | 2008-09-22 | 4,998,800 | 49.72 | 50.81 | 44.55 | 47.23 | 00:00:00 | | 2008-09-23 | 3,458,400 | 46.24 | 46.63 | 40.13 | 40.54 | 00:00:00 | | 2008-09-24 | 2,817,400 | 40.12 | 41.50 | 38.12 | 39.78 | 00:00:00 | | 2008-09-25 | 3,408,600 | 40.99 | 42.89 | 40.24 | 41.51 | 00:00:00 | | 2008-09-26 | 2,806,700 | 40.00 | 43.98 | 38.51 | 43.98 | 00:00:00 | | 2008-09-29 | 1,372,100 | 41.50 | 42.98 | 34.25 | 34.25 | 00:00:00 | | 2008-09-30 | 3,676,900 | 37.58 | 39.79 | 36.65 | 38.70 | 00:00:00 | | 2008-10-01 | 3,687,700 | 38.67 | 45.00 | 37.16 | 44.50 | 00:00:00 | | 2008-10-02 | 2,187,000 | 44.55 | 45.81 | 42.44 | 43.54 | 00:00:00 | | 2008-10-03 | 2,682,200 | 44.54 | 47.94 | 42.15 | 43.55 | 00:00:00 | | 2008-10-06 | 3,329,800 | 40.27 | 42.40 | 36.22 | 40.45 | 00:00:00 | | 2008-10-07 | 2,398,000 | 41.18 | 42.08 | 34.66 | 34.66 | 00:00:00 | | 2008-10-08 | 2,434,200 | 33.60 | 36.74 | 33.00 | 33.56 | 00:00:00 | | 2008-10-09 | 5,614,500 | 34.07 | 34.65 | 26.44 | 29.38 | 00:00:00 | | 2008-10-10 | 9,555,300 | 28.00 | 36.12 | 26.27 | 33.37 | 00:00:00 | | 2008-10-13 | 4,157,100 | 36.97 | 37.43 | 30.50 | 31.99 | 00:00:00 | | 2008-10-14 | 6,819,200 | 35.78 | 40.35 | 35.73 | 39.77 | 00:00:00 | | 2008-10-15 | 6,058,600 | 37.16 | 42.25 | 36.74 | 37.59 | 00:00:00 | | 2008-10-16 | 4,439,500 | 37.14 | 40.90 | 33.55 | 40.20 | 00:00:00 | | 2008-10-17 | 8,333,800 | 33.10 | 39.11 | 33.10 | 36.31 | 00:00:00 | | 2008-10-20 | 4,396,700 | 36.10 | 37.20 | 32.30 | 34.52 | 00:00:00 | | 2008-10-21 | 3,350,700 | 33.18 | 34.85 | 32.50 | 32.56 | 00:00:00 | | 2008-10-22 | 2,712,100 | 32.05 | 34.25 | 31.83 | 32.80 | 00:00:00 | | 2008-10-23 | 3,247,100 | 32.89 | 33.49 | 29.30 | 31.43 | 00:00:00 | | 2008-10-24 | 3,397,200 | 28.58 | 33.11 | 28.52 | 32.24 | 00:00:00 | | 2008-10-27 | 3,824,400 | 31.51 | 36.98 | 30.36 | 34.56 | 00:00:00 | | 2008-10-28 | 3,120,500 | 35.64 | 37.18 | 33.19 | 37.16 | 00:00:00 | | 2008-10-29 | 2,383,000 | 36.58 | 38.72 | 35.75 | 36.50 | 00:00:00 | | 2008-10-30 | 1,763,700 | 39.00 | 39.27 | 35.48 | 36.07 | 00:00:00 | | 2008-10-31 | 1,777,100 | 36.99 | 38.11 | 36.31 | 38.11 | 00:00:00 | | 2008-11-03 | 3,323,500 | 37.82 | 41.17 | 37.13 | 41.01 | 00:00:00 | | 2008-11-04 | 4,719,200 | 41.25 | 45.00 | 41.02 | 43.02 | 00:00:00 | | 2008-11-05 | 3,472,400 | 42.11 | 42.91 | 38.88 | 39.37 | 00:00:00 | | 2008-11-06 | 3,485,300 | 38.83 | 40.74 | 35.36 | 37.40 | 00:00:00 | | 2008-11-07 | 2,739,800 | 38.26 | 38.95 | 36.62 | 38.95 | 00:00:00 | | 2008-11-10 | 1,483,400 | 39.93 | 41.00 | 37.62 | 37.95 | 00:00:00 | | 2008-11-11 | 2,017,400 | 37.17 | 39.63 | 36.90 | 37.16 | 00:00:00 | | 2008-11-12 | 3,182,300 | 36.52 | 37.33 | 31.75 | 32.14 | 00:00:00 | | 2008-11-13 | 4,069,600 | 32.91 | 34.85 | 29.07 | 34.75 | 00:00:00 | | 2008-11-14 | 2,434,700 | 33.51 | 35.64 | 31.94 | 32.69 | 00:00:00 | | 2008-11-17 | 2,201,800 | 31.90 | 32.57 | 29.88 | 30.03 | 00:00:00 | | 2008-11-18 | 4,514,900 | 31.13 | 33.07 | 28.88 | 29.45 | 00:00:00 | | 2008-11-19 | 4,569,600 | 29.91 | 30.03 | 27.57 | 27.57 | 00:00:00 | | 2008-11-20 | 4,253,000 | 27.66 | 29.05 | 26.00 | 26.31 | 00:00:00 | | 2008-11-21 | 5,208,800 | 26.63 | 28.00 | 23.00 | 25.90 | 00:00:00 | | 2008-11-24 | 3,425,000 | 26.60 | 30.50 | 26.60 | 29.85 | 00:00:00 | | 2008-11-25 | 2,971,600 | 31.33 | 31.90 | 27.57 | 30.82 | 00:00:00 | | 2008-11-26 | 1,526,600 | 30.03 | 31.48 | 28.87 | 31.14 | 00:00:00 | | 2008-11-28 | 756,100 | 31.75 | 31.95 | 30.56 | 31.89 | 00:00:00 | | 2008-12-01 | 2,240,700 | 31.20 | 31.20 | 25.88 | 25.91 | 00:00:00 | | 2008-12-02 | 3,067,700 | 26.61 | 26.89 | 24.83 | 25.86 | 00:00:00 | | 2008-12-03 | 2,747,100 | 25.08 | 27.47 | 24.50 | 27.14 | 00:00:00 | | 2008-12-04 | 3,210,100 | 26.24 | 30.48 | 26.15 | 28.33 | 00:00:00 | | 2008-12-05 | 3,298,500 | 27.72 | 30.13 | 27.35 | 30.02 | 00:00:00 | | 2008-12-08 | 2,922,100 | 31.10 | 31.38 | 27.13 | 29.10 | 00:00:00 | | 2008-12-09 | 2,551,000 | 28.57 | 29.36 | 27.58 | 27.82 | 00:00:00 | | 2008-12-10 | 1,436,200 | 28.86 | 28.87 | 27.42 | 28.33 | 00:00:00 | | 2008-12-11 | 1,547,700 | 27.55 | 28.97 | 26.59 | 26.94 | 00:00:00 | | 2008-12-12 | 3,595,000 | 26.12 | 26.74 | 25.28 | 25.71 | 00:00:00 | | 2008-12-15 | 3,817,700 | 24.82 | 25.55 | 23.26 | 24.34 | 00:00:00 | | 2008-12-16 | 3,077,700 | 24.94 | 27.05 | 24.71 | 27.05 | 00:00:00 | | 2008-12-17 | 2,059,600 | 26.65 | 27.15 | 25.79 | 26.39 | 00:00:00 | | 2008-12-18 | 1,778,500 | 25.93 | 27.36 | 25.64 | 25.97 | 00:00:00 | | 2008-12-19 | 3,638,200 | 26.39 | 26.55 | 24.45 | 24.94 | 00:00:00 | | 2008-12-22 | 3,603,100 | 24.86 | 25.11 | 22.35 | 22.56 | 00:00:00 | | 2008-12-23 | 3,790,900 | 22.50 | 23.00 | 21.07 | 21.80 | 00:00:00 | | 2008-12-24 | 1,002,400 | 22.34 | 22.78 | 21.16 | 22.10 | 00:00:00 | | 2008-12-26 | 778,400 | 22.26 | 22.75 | 22.05 | 22.31 | 00:00:00 | | 2008-12-29 | 970,100 | 22.45 | 22.81 | 21.26 | 21.72 | 00:00:00 | | 2008-12-30 | 2,027,700 | 22.15 | 23.00 | 21.73 | 22.89 | 00:00:00 | | 2008-12-31 | 2,521,800 | 23.18 | 24.71 | 22.83 | 24.51 | 00:00:00 | | 2009-01-02 | 1,956,500 | 25.40 | 25.52 | 24.18 | 25.00 | 00:00:00 | | 2009-01-05 | 1,792,800 | 24.98 | 25.03 | 24.10 | 24.33 | 00:00:00 | | 2009-01-06 | 2,187,500 | 25.00 | 25.47 | 24.26 | 25.15 | 00:00:00 | | 2009-01-07 | 2,796,800 | 24.56 | 24.56 | 22.49 | 22.58 | 00:00:00 | | 2009-01-08 | 2,087,200 | 22.58 | 23.27 | 21.92 | 22.20 | 00:00:00 | | 2009-01-09 | 1,927,500 | 22.39 | 22.42 | 21.76 | 21.78 | 00:00:00 | | 2009-01-12 | 3,337,400 | 21.76 | 22.05 | 20.36 | 20.82 | 00:00:00 | | 2009-01-13 | 2,717,200 | 20.65 | 22.05 | 20.30 | 21.91 | 00:00:00 | | 2009-01-14 | 3,117,000 | 21.14 | 21.60 | 20.41 | 20.99 | 00:00:00 | | 2009-01-15 | 6,968,500 | 20.57 | 20.85 | 17.79 | 18.24 | 00:00:00 | | 2009-01-16 | 6,888,800 | 18.46 | 19.00 | 16.20 | 16.49 | 00:00:00 | | 2009-01-20 | 7,197,900 | 16.38 | 16.64 | 13.19 | 13.33 | 00:00:00 | | 2009-01-21 | 7,166,100 | 13.96 | 15.67 | 13.78 | 15.06 | 00:00:00 | | 2009-01-22 | 5,024,500 | 14.66 | 15.05 | 13.53 | 13.87 | 00:00:00 | | 2009-01-23 | 5,395,800 | 13.39 | 13.76 | 13.00 | 13.56 | 00:00:00 | | 2009-01-26 | 5,655,400 | 13.66 | 13.78 | 11.81 | 12.19 | 00:00:00 | | 2009-01-27 | 9,564,300 | 12.96 | 15.41 | 12.63 | 14.08 | 00:00:00 | | 2009-01-28 | 9,989,500 | 15.68 | 18.30 | 15.56 | 17.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
