|
 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 | | 2000-06-23 | 147,300 | 47.62 | 47.88 | 47.31 | 47.69 | 00:00:00 | | 2000-06-26 | 893,500 | 47.50 | 47.75 | 47.25 | 47.62 | 00:00:00 | | 2000-06-27 | 359,100 | 47.72 | 47.75 | 47.38 | 47.50 | 00:00:00 | | 2000-06-28 | 280,200 | 47.62 | 47.62 | 47.19 | 47.38 | 00:00:00 | | 2000-06-29 | 374,800 | 47.47 | 47.50 | 46.25 | 46.31 | 00:00:00 | | 2000-06-30 | 653,100 | 46.59 | 46.62 | 45.62 | 45.89 | 00:00:00 | | 2000-07-03 | 200,700 | 46.00 | 47.50 | 45.88 | 47.50 | 00:00:00 | | 2000-07-05 | 671,300 | 47.50 | 47.88 | 46.56 | 47.06 | 00:00:00 | | 2000-07-06 | 673,700 | 47.09 | 47.12 | 44.12 | 46.75 | 00:00:00 | | 2000-07-07 | 765,600 | 46.53 | 48.00 | 46.50 | 47.38 | 00:00:00 | | 2000-07-10 | 132,300 | 47.44 | 47.81 | 46.81 | 47.38 | 00:00:00 | | 2000-07-11 | 218,100 | 47.00 | 48.38 | 47.00 | 47.31 | 00:00:00 | | 2000-07-12 | 262,000 | 47.34 | 48.25 | 46.69 | 46.69 | 00:00:00 | | 2000-07-13 | 328,700 | 47.06 | 47.62 | 46.31 | 47.62 | 00:00:00 | | 2000-07-14 | 205,900 | 47.31 | 47.88 | 47.00 | 47.75 | 00:00:00 | | 2000-07-17 | 481,700 | 47.88 | 47.88 | 45.69 | 45.88 | 00:00:00 | | 2000-07-18 | 387,500 | 45.88 | 46.00 | 45.19 | 46.00 | 00:00:00 | | 2000-07-19 | 181,200 | 46.03 | 46.06 | 45.31 | 45.44 | 00:00:00 | | 2000-07-20 | 392,100 | 45.44 | 47.12 | 45.44 | 46.56 | 00:00:00 | | 2000-07-21 | 132,300 | 46.19 | 46.50 | 45.31 | 46.19 | 00:00:00 | | 2000-07-24 | 67,700 | 46.19 | 46.25 | 45.25 | 45.69 | 00:00:00 | | 2000-07-25 | 81,800 | 45.50 | 45.88 | 45.19 | 45.50 | 00:00:00 | | 2000-07-26 | 136,900 | 45.53 | 45.56 | 43.62 | 44.00 | 00:00:00 | | 2000-07-27 | 135,200 | 44.12 | 45.38 | 43.94 | 44.50 | 00:00:00 | | 2000-07-28 | 145,300 | 44.44 | 44.62 | 43.75 | 43.88 | 00:00:00 | | 2000-07-31 | 232,200 | 44.12 | 44.38 | 43.50 | 43.75 | 00:00:00 | | 2000-08-01 | 342,600 | 43.91 | 43.94 | 43.20 | 43.56 | 00:00:00 | | 2000-08-02 | 335,100 | 43.69 | 45.88 | 43.69 | 44.94 | 00:00:00 | | 2000-08-03 | 471,400 | 44.75 | 46.38 | 44.50 | 45.75 | 00:00:00 | | 2000-08-04 | 454,800 | 46.00 | 47.50 | 45.88 | 46.44 | 00:00:00 | | 2000-08-07 | 343,300 | 46.47 | 46.50 | 45.00 | 45.50 | 00:00:00 | | 2000-08-08 | 236,900 | 45.62 | 45.62 | 44.69 | 45.25 | 00:00:00 | | 2000-08-09 | 406,400 | 45.16 | 45.16 | 43.69 | 44.00 | 00:00:00 | | 2000-08-10 | 635,400 | 44.38 | 45.50 | 44.38 | 44.88 | 00:00:00 | | 2000-08-11 | 364,600 | 44.72 | 45.25 | 44.50 | 45.09 | 00:00:00 | | 2000-08-14 | 368,900 | 44.88 | 45.00 | 43.94 | 44.44 | 00:00:00 | | 2000-08-15 | 483,900 | 44.44 | 44.50 | 43.94 | 44.00 | 00:00:00 | | 2000-08-16 | 350,300 | 44.12 | 44.25 | 43.00 | 43.25 | 00:00:00 | | 2000-08-17 | 248,600 | 43.25 | 44.12 | 43.19 | 43.88 | 00:00:00 | | 2000-08-18 | 106,700 | 43.78 | 43.78 | 43.38 | 43.44 | 00:00:00 | | 2000-08-21 | 190,200 | 43.41 | 43.41 | 42.19 | 42.38 | 00:00:00 | | 2000-08-22 | 680,600 | 42.59 | 43.06 | 42.25 | 42.56 | 00:00:00 | | 2000-08-23 | 1,212,200 | 42.50 | 42.56 | 40.62 | 41.06 | 00:00:00 | | 2000-08-24 | 552,000 | 41.22 | 42.62 | 41.22 | 42.56 | 00:00:00 | | 2000-08-25 | 401,600 | 42.50 | 43.12 | 42.31 | 42.75 | 00:00:00 | | 2000-08-28 | 2,060 | 42.84 | 42.94 | 42.38 | 42.38 | 00:00:00 | | 2000-08-29 | 3,439 | 42.56 | 43.38 | 42.00 | 42.25 | 00:00:00 | | 2000-08-30 | 338,800 | 42.06 | 43.25 | 42.06 | 43.12 | 00:00:00 | | 2000-08-31 | 362,600 | 43.06 | 44.75 | 43.00 | 44.75 | 00:00:00 | | 2000-09-01 | 298,200 | 44.72 | 44.81 | 43.38 | 43.69 | 00:00:00 | | 2000-09-05 | 400,500 | 43.88 | 44.12 | 43.38 | 43.62 | 00:00:00 | | 2000-09-06 | 355,800 | 43.44 | 44.25 | 43.12 | 43.75 | 00:00:00 | | 2000-09-07 | 702,300 | 44.31 | 45.56 | 43.75 | 45.44 | 00:00:00 | | 2000-09-08 | 903,900 | 45.06 | 46.38 | 44.88 | 45.75 | 00:00:00 | | 2000-09-11 | 690,800 | 45.56 | 46.56 | 45.50 | 46.25 | 00:00:00 | | 2000-09-12 | 292,800 | 46.34 | 46.56 | 45.81 | 46.12 | 00:00:00 | | 2000-09-13 | 985,800 | 46.00 | 47.00 | 45.62 | 46.00 | 00:00:00 | | 2000-09-14 | 779,400 | 46.19 | 46.81 | 45.69 | 45.75 | 00:00:00 | | 2000-09-15 | 919,900 | 45.81 | 46.19 | 45.62 | 46.00 | 00:00:00 | | 2000-09-18 | 500,900 | 45.94 | 46.25 | 44.50 | 44.75 | 00:00:00 | | 2000-09-19 | 471,100 | 44.91 | 45.56 | 44.88 | 45.00 | 00:00:00 | | 2000-09-20 | 644,100 | 45.56 | 46.06 | 44.69 | 44.88 | 00:00:00 | | 2000-09-21 | 193,700 | 45.00 | 45.19 | 44.00 | 44.25 | 00:00:00 | | 2000-09-22 | 314,100 | 43.97 | 44.81 | 43.38 | 44.81 | 00:00:00 | | 2000-09-25 | 900,200 | 44.94 | 47.00 | 44.75 | 45.88 | 00:00:00 | | 2000-09-26 | 543,500 | 45.75 | 47.31 | 45.75 | 47.17 | 00:00:00 | | 2000-09-27 | 744,300 | 47.31 | 49.50 | 46.69 | 49.44 | 00:00:00 | | 2000-09-28 | 1,814,000 | 49.38 | 52.25 | 49.12 | 51.75 | 00:00:00 | | 2000-09-29 | 711,100 | 51.12 | 51.62 | 50.00 | 51.14 | 00:00:00 | | 2000-10-02 | 465,100 | 51.28 | 52.38 | 50.94 | 51.38 | 00:00:00 | | 2000-10-03 | 682,600 | 51.12 | 53.00 | 51.00 | 52.94 | 00:00:00 | | 2000-10-04 | 627,500 | 52.81 | 53.00 | 52.00 | 53.00 | 00:00:00 | | 2000-10-05 | 774,800 | 52.94 | 53.50 | 52.75 | 53.31 | 00:00:00 | | 2000-10-06 | 878,500 | 53.44 | 53.50 | 51.19 | 53.12 | 00:00:00 | | 2000-10-09 | 460,100 | 53.25 | 53.25 | 51.38 | 52.69 | 00:00:00 | | 2000-10-10 | 570,500 | 52.61 | 52.62 | 50.88 | 51.44 | 00:00:00 | | 2000-10-11 | 704,900 | 51.00 | 51.30 | 46.50 | 48.38 | 00:00:00 | | 2000-10-12 | 618,800 | 48.19 | 48.50 | 45.44 | 46.81 | 00:00:00 | | 2000-10-13 | 463,800 | 46.62 | 50.38 | 46.31 | 49.56 | 00:00:00 | | 2000-10-16 | 304,700 | 49.38 | 51.06 | 49.12 | 50.75 | 00:00:00 | | 2000-10-17 | 669,700 | 50.78 | 51.25 | 49.94 | 50.62 | 00:00:00 | | 2000-10-18 | 605,200 | 48.31 | 50.50 | 47.52 | 48.88 | 00:00:00 | | 2000-10-19 | 284,200 | 49.75 | 50.56 | 49.56 | 49.94 | 00:00:00 | | 2000-10-20 | 992,600 | 49.66 | 51.00 | 49.62 | 50.56 | 00:00:00 | | 2000-10-23 | 481,500 | 50.56 | 50.88 | 50.38 | 50.56 | 00:00:00 | | 2000-10-24 | 450,100 | 50.75 | 52.50 | 50.69 | 52.00 | 00:00:00 | | 2000-10-25 | 557,900 | 51.44 | 53.69 | 51.44 | 52.31 | 00:00:00 | | 2000-10-26 | 481,900 | 52.31 | 53.88 | 50.62 | 53.50 | 00:00:00 | | 2000-10-27 | 753,300 | 53.56 | 54.94 | 53.44 | 54.56 | 00:00:00 | | 2000-10-30 | 616,700 | 54.30 | 56.94 | 54.25 | 56.69 | 00:00:00 | | 2000-10-31 | 900,000 | 56.62 | 57.69 | 55.88 | 57.44 | 00:00:00 | | 2000-11-01 | 373,700 | 57.52 | 57.56 | 54.50 | 56.06 | 00:00:00 | | 2000-11-02 | 335,500 | 56.12 | 57.38 | 56.00 | 57.00 | 00:00:00 | | 2000-11-03 | 334,100 | 56.75 | 57.50 | 56.06 | 57.44 | 00:00:00 | | 2000-11-06 | 360,900 | 57.50 | 58.25 | 56.39 | 57.88 | 00:00:00 | | 2000-11-07 | 342,300 | 57.66 | 58.00 | 56.67 | 57.38 | 00:00:00 | | 2000-11-08 | 536,800 | 57.25 | 58.00 | 56.38 | 57.75 | 00:00:00 | | 2000-11-09 | 472,200 | 57.44 | 58.56 | 56.88 | 56.88 | 00:00:00 | | 2000-11-10 | 433,400 | 57.11 | 57.44 | 55.88 | 56.00 | 00:00:00 | | 2000-11-13 | 567,800 | 55.94 | 55.94 | 53.25 | 55.06 | 00:00:00 | | 2000-11-14 | 272,100 | 54.97 | 55.94 | 54.25 | 54.38 | 00:00:00 | | 2000-11-15 | 415,600 | 54.31 | 54.50 | 52.38 | 54.00 | 00:00:00 | | 2000-11-16 | 230,300 | 53.41 | 54.00 | 52.62 | 53.19 | 00:00:00 | | 2000-11-17 | 284,100 | 53.88 | 53.94 | 51.88 | 52.94 | 00:00:00 | | 2000-11-20 | 456,100 | 52.98 | 53.06 | 50.25 | 52.00 | 00:00:00 | | 2000-11-21 | 475,000 | 51.73 | 54.56 | 51.38 | 53.88 | 00:00:00 | | 2000-11-22 | 349,200 | 53.56 | 53.62 | 52.62 | 53.31 | 00:00:00 | | 2000-11-24 | 79,500 | 53.31 | 53.75 | 53.00 | 53.25 | 00:00:00 | | 2000-11-27 | 216,500 | 54.00 | 54.88 | 53.69 | 54.00 | 00:00:00 | | 2000-11-28 | 570,400 | 52.38 | 54.00 | 52.38 | 53.69 | 00:00:00 | | 2000-11-29 | 401,900 | 53.88 | 55.62 | 53.38 | 55.50 | 00:00:00 | | 2000-11-30 | 726,800 | 55.53 | 56.31 | 53.38 | 54.62 | 00:00:00 | | 2000-12-01 | 405,300 | 54.56 | 55.75 | 54.50 | 55.62 | 00:00:00 | | 2000-12-04 | 277,300 | 55.41 | 55.56 | 53.69 | 55.12 | 00:00:00 | | 2000-12-05 | 592,400 | 55.81 | 60.00 | 55.31 | 58.44 | 00:00:00 | | 2000-12-06 | 539,600 | 58.44 | 60.00 | 57.12 | 57.69 | 00:00:00 | | 2000-12-07 | 453,600 | 58.00 | 59.44 | 57.94 | 59.11 | 00:00:00 | | 2000-12-08 | 493,200 | 59.00 | 61.00 | 59.00 | 60.75 | 00:00:00 | | 2000-12-11 | 741,200 | 60.06 | 62.88 | 59.38 | 62.75 | 00:00:00 | | 2000-12-12 | 465,800 | 62.56 | 62.62 | 60.06 | 60.06 | 00:00:00 | | 2000-12-13 | 366,600 | 60.28 | 60.62 | 58.69 | 59.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
