|
 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 | | 2009-01-28 | 9,989,500 | 15.68 | 18.30 | 15.56 | 17.96 | 00:00:00 | | 2009-01-29 | 4,283,700 | 17.40 | 17.42 | 16.18 | 16.43 | 00:00:00 | | 2009-01-30 | 3,979,100 | 16.95 | 17.05 | 14.69 | 14.92 | 00:00:00 | | 2009-02-02 | 3,279,600 | 14.39 | 14.77 | 13.96 | 14.46 | 00:00:00 | | 2009-02-03 | 6,282,200 | 14.70 | 14.76 | 12.98 | 13.11 | 00:00:00 | | 2009-02-04 | 4,867,800 | 13.04 | 14.01 | 12.75 | 12.84 | 00:00:00 | | 2009-02-05 | 8,592,700 | 12.85 | 13.97 | 11.84 | 12.96 | 00:00:00 | | 2009-02-06 | 7,128,000 | 13.10 | 15.12 | 13.10 | 14.34 | 00:00:00 | | 2009-02-09 | 7,353,100 | 14.93 | 15.41 | 13.85 | 14.84 | 00:00:00 | | 2009-02-10 | 10,030,000 | 14.59 | 14.84 | 11.89 | 11.95 | 00:00:00 | | 2009-02-11 | 4,821,600 | 12.65 | 13.09 | 12.11 | 12.61 | 00:00:00 | | 2009-02-12 | 7,583,100 | 12.19 | 12.32 | 10.99 | 11.68 | 00:00:00 | | 2009-02-13 | 6,647,800 | 11.63 | 11.90 | 11.02 | 11.42 | 00:00:00 | | 2009-02-17 | 6,072,800 | 10.82 | 11.07 | 10.00 | 10.01 | 00:00:00 | | 2009-02-18 | 6,001,800 | 10.62 | 10.62 | 9.34 | 10.11 | 00:00:00 | | 2009-02-19 | 3,637,200 | 10.27 | 10.64 | 9.29 | 9.30 | 00:00:00 | | 2009-02-20 | 6,894,100 | 8.66 | 9.17 | 8.05 | 9.00 | 00:00:00 | | 2009-02-23 | 5,064,100 | 9.14 | 9.36 | 8.37 | 8.67 | 00:00:00 | | 2009-02-24 | 9,784,400 | 8.55 | 10.55 | 8.22 | 10.16 | 00:00:00 | | 2009-02-25 | 9,408,100 | 10.05 | 10.49 | 8.53 | 9.62 | 00:00:00 | | 2009-02-26 | 9,479,200 | 10.79 | 12.34 | 10.31 | 10.91 | 00:00:00 | | 2009-02-27 | 6,598,500 | 9.82 | 10.62 | 9.33 | 9.37 | 00:00:00 | | 2009-03-02 | 5,502,400 | 9.10 | 9.40 | 8.88 | 8.92 | 00:00:00 | | 2009-03-03 | 5,415,400 | 9.28 | 9.43 | 7.97 | 8.31 | 00:00:00 | | 2009-03-04 | 5,607,200 | 8.50 | 9.19 | 7.49 | 7.98 | 00:00:00 | | 2009-03-05 | 4,390,800 | 7.77 | 7.85 | 6.60 | 6.77 | 00:00:00 | | 2009-03-06 | 5,755,300 | 6.97 | 7.45 | 5.90 | 6.48 | 00:00:00 | | 2009-03-09 | 4,491,400 | 6.38 | 7.41 | 6.28 | 6.84 | 00:00:00 | | 2009-03-10 | 6,038,300 | 7.83 | 7.86 | 7.11 | 7.65 | 00:00:00 | | 2009-03-11 | 8,033,000 | 7.84 | 8.79 | 7.52 | 8.47 | 00:00:00 | | 2009-03-12 | 8,086,300 | 8.17 | 9.23 | 7.80 | 9.18 | 00:00:00 | | 2009-03-13 | 5,320,800 | 9.85 | 9.95 | 8.80 | 9.42 | 00:00:00 | | 2009-03-16 | 6,787,700 | 9.72 | 11.30 | 9.62 | 9.98 | 00:00:00 | | 2009-03-17 | 4,399,100 | 10.34 | 10.85 | 10.00 | 10.85 | 00:00:00 | | 2009-03-18 | 6,542,400 | 10.31 | 11.96 | 10.27 | 11.73 | 00:00:00 | | 2009-03-19 | 5,204,500 | 12.08 | 12.26 | 10.41 | 10.47 | 00:00:00 | | 2009-03-20 | 4,089,200 | 10.55 | 10.60 | 9.67 | 9.92 | 00:00:00 | | 2009-03-23 | 4,455,300 | 11.16 | 11.67 | 10.56 | 11.66 | 00:00:00 | | 2009-03-24 | 4,818,300 | 11.19 | 11.74 | 10.43 | 10.45 | 00:00:00 | | 2009-03-25 | 4,827,100 | 10.60 | 11.20 | 9.76 | 10.52 | 00:00:00 | | 2009-03-26 | 4,913,200 | 10.80 | 10.91 | 10.40 | 10.88 | 00:00:00 | | 2009-03-27 | 3,048,300 | 10.57 | 11.07 | 10.37 | 10.46 | 00:00:00 | | 2009-03-30 | 2,964,300 | 10.08 | 10.19 | 9.32 | 9.38 | 00:00:00 | | 2009-03-31 | 4,711,100 | 9.43 | 10.07 | 9.12 | 9.83 | 00:00:00 | | 2009-04-01 | 3,687,200 | 9.58 | 10.49 | 9.51 | 10.38 | 00:00:00 | | 2009-04-02 | 6,141,900 | 11.07 | 11.50 | 10.64 | 11.17 | 00:00:00 | | 2009-04-03 | 3,554,300 | 11.15 | 11.27 | 10.49 | 11.25 | 00:00:00 | | 2009-04-06 | 4,322,100 | 10.97 | 11.05 | 10.50 | 10.99 | 00:00:00 | | 2009-04-07 | 2,475,100 | 10.55 | 10.84 | 10.26 | 10.26 | 00:00:00 | | 2009-04-08 | 3,191,600 | 10.31 | 10.46 | 9.45 | 9.78 | 00:00:00 | | 2009-04-09 | 6,969,900 | 10.92 | 12.36 | 10.43 | 12.36 | 00:00:00 | | 2009-04-13 | 7,223,300 | 11.87 | 13.50 | 11.50 | 13.44 | 00:00:00 | | 2009-04-14 | 7,974,700 | 13.34 | 14.14 | 12.00 | 12.03 | 00:00:00 | | 2009-04-15 | 4,121,900 | 12.00 | 12.91 | 11.54 | 12.83 | 00:00:00 | | 2009-04-16 | 7,833,500 | 12.99 | 14.00 | 12.27 | 13.70 | 00:00:00 | | 2009-04-17 | 8,065,900 | 13.86 | 15.61 | 13.24 | 15.02 | 00:00:00 | | 2009-04-20 | 8,372,900 | 14.55 | 14.80 | 12.92 | 12.93 | 00:00:00 | | 2009-04-21 | 20,667,700 | 9.05 | 11.75 | 8.88 | 10.94 | 00:00:00 | | 2009-04-22 | 9,307,200 | 10.44 | 11.55 | 9.90 | 10.40 | 00:00:00 | | 2009-04-23 | 6,476,900 | 10.22 | 10.83 | 10.06 | 10.74 | 00:00:00 | | 2009-04-24 | 10,820,000 | 10.91 | 12.64 | 10.18 | 12.08 | 00:00:00 | | 2009-04-27 | 4,178,700 | 11.50 | 11.71 | 10.80 | 10.91 | 00:00:00 | | 2009-04-28 | 5,031,600 | 10.60 | 11.08 | 10.32 | 10.54 | 00:00:00 | | 2009-04-29 | 3,146,000 | 10.89 | 11.23 | 10.62 | 11.21 | 00:00:00 | | 2009-04-30 | 3,421,400 | 11.44 | 11.63 | 10.82 | 10.93 | 00:00:00 | | 2009-05-01 | 2,419,100 | 10.82 | 11.19 | 10.60 | 10.71 | 00:00:00 | | 2009-05-04 | 5,366,900 | 11.04 | 12.99 | 11.00 | 12.85 | 00:00:00 | | 2009-05-05 | 3,577,900 | 12.74 | 13.00 | 12.20 | 12.77 | 00:00:00 | | 2009-05-06 | 12,796,600 | 13.64 | 16.58 | 13.61 | 16.10 | 00:00:00 | | 2009-05-07 | 11,874,300 | 17.68 | 18.24 | 15.81 | 16.02 | 00:00:00 | | 2009-05-08 | 10,600,200 | 16.62 | 20.36 | 16.57 | 20.36 | 00:00:00 | | 2009-05-11 | 9,484,600 | 19.61 | 20.97 | 18.32 | 18.42 | 00:00:00 | | 2009-05-12 | 7,011,200 | 18.65 | 19.19 | 16.55 | 17.31 | 00:00:00 | | 2009-05-13 | 6,960,000 | 16.48 | 16.80 | 15.50 | 15.64 | 00:00:00 | | 2009-05-14 | 4,496,900 | 15.57 | 16.34 | 15.10 | 16.12 | 00:00:00 | | 2009-05-15 | 4,337,200 | 16.19 | 16.51 | 15.00 | 15.05 | 00:00:00 | | 2009-05-18 | 6,004,100 | 15.72 | 17.58 | 15.70 | 17.52 | 00:00:00 | | 2009-05-19 | 9,892,200 | 17.25 | 17.44 | 15.00 | 15.02 | 00:00:00 | | 2009-05-20 | 10,103,600 | 15.81 | 15.88 | 14.23 | 14.46 | 00:00:00 | | 2009-05-21 | 10,676,900 | 13.91 | 14.00 | 12.55 | 13.12 | 00:00:00 | | 2009-05-22 | 4,648,400 | 13.40 | 13.47 | 12.60 | 12.71 | 00:00:00 | | 2009-05-26 | 8,985,700 | 13.29 | 14.95 | 13.11 | 14.49 | 00:00:00 | | 2009-05-27 | 6,090,800 | 14.45 | 15.00 | 13.69 | 13.78 | 00:00:00 | | 2009-05-28 | 6,811,100 | 13.48 | 13.84 | 13.01 | 13.74 | 00:00:00 | | 2009-05-29 | 8,100,100 | 13.65 | 14.01 | 13.28 | 13.68 | 00:00:00 | | 2009-06-01 | 9,734,800 | 14.49 | 14.68 | 13.58 | 14.21 | 00:00:00 | | 2009-06-02 | 6,168,400 | 14.22 | 14.87 | 14.05 | 14.65 | 00:00:00 | | 2009-06-03 | 3,742,000 | 14.37 | 14.76 | 13.98 | 14.07 | 00:00:00 | | 2009-06-04 | 3,986,500 | 14.18 | 14.74 | 13.91 | 14.64 | 00:00:00 | | 2009-06-05 | 5,013,500 | 14.78 | 15.48 | 14.21 | 14.47 | 00:00:00 | | 2009-06-08 | 3,321,200 | 14.33 | 14.80 | 14.15 | 14.32 | 00:00:00 | | 2009-06-09 | 4,189,500 | 14.31 | 14.82 | 14.28 | 14.65 | 00:00:00 | | 2009-06-10 | 3,099,500 | 14.74 | 14.82 | 14.00 | 14.17 | 00:00:00 | | 2009-06-11 | 4,863,000 | 14.15 | 15.13 | 14.11 | 14.68 | 00:00:00 | | 2009-06-12 | 2,656,800 | 14.73 | 15.21 | 14.62 | 14.78 | 00:00:00 | | 2009-06-15 | 4,945,500 | 14.69 | 15.04 | 14.59 | 14.98 | 00:00:00 | | 2009-06-16 | 5,384,300 | 14.94 | 15.01 | 13.73 | 13.83 | 00:00:00 | | 2009-06-17 | 6,103,000 | 13.75 | 13.84 | 12.73 | 12.90 | 00:00:00 | | 2009-06-18 | 3,227,500 | 13.10 | 13.60 | 12.91 | 13.20 | 00:00:00 | | 2009-06-19 | 4,760,000 | 13.34 | 13.43 | 12.97 | 13.34 | 00:00:00 | | 2009-06-22 | 5,444,100 | 13.10 | 13.24 | 11.90 | 11.91 | 00:00:00 | | 2009-06-23 | 5,799,500 | 12.16 | 12.39 | 11.63 | 11.76 | 00:00:00 | | 2009-06-24 | 4,573,600 | 12.06 | 12.64 | 11.76 | 11.86 | 00:00:00 | | 2009-06-25 | 4,152,500 | 11.97 | 12.17 | 11.84 | 12.17 | 00:00:00 | | 2009-06-26 | 3,231,900 | 12.01 | 12.11 | 11.62 | 11.90 | 00:00:00 | | 2009-06-29 | 4,810,300 | 12.13 | 12.43 | 11.69 | 12.24 | 00:00:00 | | 2009-06-30 | 6,343,200 | 12.37 | 12.37 | 11.38 | 11.56 | 00:00:00 | | 2009-07-01 | 2,848,800 | 11.72 | 11.74 | 11.26 | 11.35 | 00:00:00 | | 2009-07-02 | 3,294,800 | 11.18 | 11.36 | 11.00 | 11.06 | 00:00:00 | | 2009-07-06 | 4,632,800 | 10.90 | 11.32 | 10.66 | 11.13 | 00:00:00 | | 2009-07-07 | 3,232,700 | 11.06 | 11.46 | 10.97 | 11.02 | 00:00:00 | | 2009-07-08 | 4,831,600 | 10.99 | 11.25 | 10.63 | 10.95 | 00:00:00 | | 2009-07-09 | 3,938,100 | 11.10 | 11.67 | 11.10 | 11.35 | 00:00:00 | | 2009-07-10 | 4,309,600 | 11.25 | 11.32 | 10.82 | 11.00 | 00:00:00 | | 2009-07-13 | 5,200,200 | 11.23 | 11.94 | 11.11 | 11.94 | 00:00:00 | | 2009-07-14 | 3,800,200 | 12.03 | 12.10 | 11.46 | 11.76 | 00:00:00 | | 2009-07-15 | 5,071,500 | 11.86 | 12.39 | 11.76 | 12.32 | 00:00:00 | | 2009-07-16 | 3,724,000 | 12.21 | 12.59 | 11.90 | 12.40 | 00:00:00 | | 2009-07-17 | 6,710,700 | 12.27 | 12.73 | 11.25 | 11.56 | 00:00:00 | | 2009-07-20 | 7,240,900 | 11.58 | 12.37 | 11.58 | 12.22 | 00:00:00 | | 2009-07-21 | 15,248,800 | 11.28 | 11.48 | 10.25 | 10.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
