|
 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 | | 2000-12-13 | 366,600 | 60.28 | 60.62 | 58.69 | 59.50 | 00:00:00 | | 2000-12-14 | 448,300 | 58.88 | 59.19 | 57.25 | 58.16 | 00:00:00 | | 2000-12-15 | 1,019,300 | 56.50 | 57.50 | 55.81 | 57.00 | 00:00:00 | | 2000-12-18 | 1,185,700 | 57.25 | 58.50 | 57.00 | 58.38 | 00:00:00 | | 2000-12-19 | 582,000 | 58.25 | 58.50 | 56.56 | 57.12 | 00:00:00 | | 2000-12-20 | 444,000 | 56.69 | 57.38 | 56.38 | 57.19 | 00:00:00 | | 2000-12-21 | 455,400 | 56.72 | 59.12 | 56.69 | 58.25 | 00:00:00 | | 2000-12-22 | 1,029,700 | 58.22 | 62.25 | 58.22 | 61.75 | 00:00:00 | | 2000-12-26 | 126,200 | 61.19 | 61.69 | 60.44 | 61.50 | 00:00:00 | | 2000-12-27 | 157,900 | 61.06 | 61.62 | 60.50 | 61.62 | 00:00:00 | | 2000-12-28 | 381,300 | 61.47 | 62.50 | 61.44 | 62.06 | 00:00:00 | | 2000-12-29 | 553,600 | 61.62 | 62.50 | 61.25 | 62.44 | 00:00:00 | | 2001-01-02 | 428,000 | 61.78 | 62.00 | 59.25 | 59.94 | 00:00:00 | | 2001-01-03 | 494,100 | 59.44 | 62.00 | 58.62 | 61.94 | 00:00:00 | | 2001-01-04 | 747,400 | 61.69 | 64.00 | 60.00 | 60.69 | 00:00:00 | | 2001-01-05 | 1,019,700 | 60.75 | 60.88 | 58.00 | 60.00 | 00:00:00 | | 2001-01-08 | 433,200 | 59.66 | 60.12 | 59.00 | 60.12 | 00:00:00 | | 2001-01-09 | 581,000 | 60.00 | 60.38 | 58.81 | 59.50 | 00:00:00 | | 2001-01-10 | 404,700 | 59.38 | 61.00 | 59.06 | 60.75 | 00:00:00 | | 2001-01-11 | 486,900 | 60.62 | 60.88 | 59.69 | 60.38 | 00:00:00 | | 2001-01-12 | 554,500 | 60.41 | 60.50 | 58.62 | 58.69 | 00:00:00 | | 2001-01-16 | 696,600 | 58.44 | 60.62 | 58.38 | 60.38 | 00:00:00 | | 2001-01-17 | 603,900 | 60.55 | 61.00 | 59.61 | 59.61 | 00:00:00 | | 2001-01-18 | 251,800 | 59.94 | 60.00 | 58.12 | 58.62 | 00:00:00 | | 2001-01-19 | 293,500 | 59.06 | 59.06 | 57.19 | 57.75 | 00:00:00 | | 2001-01-22 | 379,800 | 57.75 | 58.75 | 57.69 | 58.69 | 00:00:00 | | 2001-01-23 | 264,500 | 58.69 | 59.50 | 58.56 | 59.12 | 00:00:00 | | 2001-01-24 | 187,100 | 59.38 | 59.75 | 58.75 | 58.81 | 00:00:00 | | 2001-01-25 | 881,700 | 58.00 | 58.81 | 56.75 | 57.19 | 00:00:00 | | 2001-01-26 | 823,200 | 57.34 | 57.38 | 56.56 | 57.00 | 00:00:00 | | 2001-01-29 | 487,300 | 56.97 | 58.06 | 56.62 | 56.75 | 00:00:00 | | 2001-01-30 | 466,200 | 56.94 | 57.12 | 55.38 | 56.06 | 00:00:00 | | 2001-01-31 | 408,600 | 56.00 | 56.38 | 55.12 | 55.88 | 00:00:00 | | 2001-02-01 | 246,700 | 55.88 | 56.12 | 55.44 | 56.00 | 00:00:00 | | 2001-02-02 | 188,000 | 55.81 | 57.00 | 55.56 | 56.00 | 00:00:00 | | 2001-02-05 | 171,300 | 56.06 | 56.75 | 55.62 | 56.50 | 00:00:00 | | 2001-02-06 | 343,600 | 56.75 | 56.75 | 55.50 | 56.19 | 00:00:00 | | 2001-02-07 | 240,800 | 56.00 | 56.88 | 55.88 | 56.69 | 00:00:00 | | 2001-02-08 | 179,300 | 56.69 | 57.19 | 56.12 | 56.88 | 00:00:00 | | 2001-02-09 | 205,600 | 56.88 | 57.88 | 56.75 | 57.44 | 00:00:00 | | 2001-02-12 | 291,600 | 57.34 | 58.50 | 57.25 | 58.31 | 00:00:00 | | 2001-02-13 | 209,400 | 58.25 | 58.62 | 58.06 | 58.31 | 00:00:00 | | 2001-02-14 | 276,000 | 58.12 | 59.12 | 58.06 | 58.69 | 00:00:00 | | 2001-02-15 | 386,400 | 58.62 | 58.62 | 57.88 | 58.06 | 00:00:00 | | 2001-02-16 | 345,200 | 57.62 | 57.75 | 56.88 | 57.12 | 00:00:00 | | 2001-02-20 | 225,400 | 57.02 | 57.12 | 56.00 | 56.81 | 00:00:00 | | 2001-02-21 | 479,800 | 56.62 | 56.81 | 55.12 | 55.38 | 00:00:00 | | 2001-02-22 | 229,500 | 55.38 | 55.75 | 53.52 | 55.11 | 00:00:00 | | 2001-02-23 | 246,600 | 54.88 | 55.31 | 53.88 | 55.12 | 00:00:00 | | 2001-02-26 | 480,600 | 55.12 | 56.81 | 55.12 | 56.50 | 00:00:00 | | 2001-02-27 | 312,200 | 56.56 | 57.75 | 56.31 | 57.00 | 00:00:00 | | 2001-02-28 | 359,900 | 57.25 | 57.75 | 56.39 | 57.44 | 00:00:00 | | 2001-03-01 | 286,700 | 57.31 | 57.81 | 56.31 | 57.56 | 00:00:00 | | 2001-03-02 | 483,200 | 57.56 | 59.56 | 57.44 | 58.50 | 00:00:00 | | 2001-03-05 | 299,200 | 58.69 | 59.25 | 57.38 | 58.00 | 00:00:00 | | 2001-03-06 | 163,600 | 58.02 | 58.75 | 57.06 | 57.44 | 00:00:00 | | 2001-03-07 | 257,400 | 57.62 | 57.62 | 56.69 | 57.12 | 00:00:00 | | 2001-03-08 | 338,000 | 57.00 | 57.12 | 55.44 | 56.38 | 00:00:00 | | 2001-03-09 | 197,700 | 56.38 | 56.94 | 55.38 | 55.38 | 00:00:00 | | 2001-03-12 | 260,600 | 55.44 | 55.56 | 53.75 | 54.00 | 00:00:00 | | 2001-03-13 | 477,600 | 53.75 | 54.81 | 53.44 | 54.75 | 00:00:00 | | 2001-03-14 | 442,300 | 53.75 | 54.00 | 52.69 | 52.88 | 00:00:00 | | 2001-03-15 | 446,800 | 53.69 | 54.00 | 52.94 | 53.19 | 00:00:00 | | 2001-03-16 | 821,100 | 52.56 | 53.06 | 51.25 | 51.44 | 00:00:00 | | 2001-03-19 | 411,500 | 51.44 | 51.88 | 50.38 | 51.69 | 00:00:00 | | 2001-03-20 | 431,000 | 51.61 | 53.19 | 51.25 | 51.25 | 00:00:00 | | 2001-03-21 | 417,300 | 50.81 | 50.88 | 48.50 | 48.75 | 00:00:00 | | 2001-03-22 | 663,000 | 48.69 | 49.25 | 45.75 | 46.94 | 00:00:00 | | 2001-03-23 | 473,200 | 47.25 | 50.62 | 47.25 | 49.25 | 00:00:00 | | 2001-03-26 | 707,900 | 49.74 | 51.56 | 49.74 | 51.20 | 00:00:00 | | 2001-03-27 | 428,300 | 51.22 | 53.15 | 51.03 | 53.00 | 00:00:00 | | 2001-03-28 | 419,100 | 52.53 | 52.54 | 51.96 | 52.26 | 00:00:00 | | 2001-03-29 | 338,300 | 51.70 | 52.47 | 51.70 | 51.79 | 00:00:00 | | 2001-03-30 | 689,200 | 51.80 | 52.90 | 51.70 | 52.09 | 00:00:00 | | 2001-04-02 | 710,000 | 52.10 | 52.69 | 52.00 | 52.03 | 00:00:00 | | 2001-04-03 | 740,100 | 52.00 | 52.05 | 50.63 | 51.99 | 00:00:00 | | 2001-04-04 | 854,500 | 52.02 | 52.19 | 50.26 | 50.42 | 00:00:00 | | 2001-04-05 | 271,200 | 50.55 | 52.10 | 50.53 | 51.99 | 00:00:00 | | 2001-04-06 | 337,200 | 51.60 | 52.50 | 50.80 | 51.08 | 00:00:00 | | 2001-04-09 | 152,500 | 51.19 | 51.93 | 51.05 | 51.35 | 00:00:00 | | 2001-04-10 | 625,300 | 51.47 | 52.30 | 51.20 | 52.19 | 00:00:00 | | 2001-04-11 | 556,100 | 52.10 | 53.75 | 52.10 | 53.03 | 00:00:00 | | 2001-04-12 | 161,400 | 53.01 | 53.20 | 52.28 | 53.20 | 00:00:00 | | 2001-04-16 | 129,300 | 53.20 | 53.30 | 51.75 | 52.30 | 00:00:00 | | 2001-04-17 | 396,200 | 52.29 | 52.30 | 51.75 | 52.04 | 00:00:00 | | 2001-04-18 | 316,600 | 52.30 | 54.00 | 52.28 | 53.29 | 00:00:00 | | 2001-04-19 | 577,900 | 53.22 | 55.31 | 52.87 | 55.25 | 00:00:00 | | 2001-04-20 | 512,400 | 55.22 | 55.30 | 54.34 | 54.35 | 00:00:00 | | 2001-04-23 | 423,000 | 53.94 | 54.45 | 52.35 | 52.54 | 00:00:00 | | 2001-04-24 | 212,500 | 52.50 | 53.55 | 52.49 | 53.01 | 00:00:00 | | 2001-04-25 | 299,000 | 52.92 | 53.06 | 51.70 | 52.86 | 00:00:00 | | 2001-04-26 | 181,900 | 52.83 | 53.04 | 52.64 | 52.69 | 00:00:00 | | 2001-04-27 | 377,400 | 52.61 | 53.55 | 52.61 | 53.31 | 00:00:00 | | 2001-04-30 | 598,600 | 53.16 | 53.90 | 52.95 | 53.09 | 00:00:00 | | 2001-05-01 | 464,700 | 53.41 | 53.89 | 53.14 | 53.44 | 00:00:00 | | 2001-05-02 | 333,200 | 53.43 | 54.32 | 53.43 | 54.27 | 00:00:00 | | 2001-05-03 | 247,500 | 54.30 | 54.30 | 53.90 | 53.96 | 00:00:00 | | 2001-05-04 | 410,700 | 53.80 | 55.00 | 53.80 | 54.75 | 00:00:00 | | 2001-05-07 | 249,900 | 54.71 | 54.83 | 54.16 | 54.21 | 00:00:00 | | 2001-05-08 | 270,200 | 54.47 | 54.50 | 53.95 | 54.06 | 00:00:00 | | 2001-05-09 | 189,800 | 54.05 | 54.07 | 53.70 | 54.00 | 00:00:00 | | 2001-05-10 | 207,600 | 54.03 | 54.28 | 53.81 | 54.25 | 00:00:00 | | 2001-05-11 | 183,200 | 54.25 | 54.30 | 53.71 | 53.78 | 00:00:00 | | 2001-05-14 | 339,500 | 53.83 | 56.75 | 53.48 | 53.63 | 00:00:00 | | 2001-05-15 | 547,200 | 53.62 | 53.80 | 53.40 | 53.74 | 00:00:00 | | 2001-05-16 | 730,000 | 53.58 | 55.13 | 53.55 | 55.00 | 00:00:00 | | 2001-05-17 | 481,300 | 55.00 | 55.05 | 54.55 | 54.80 | 00:00:00 | | 2001-05-18 | 428,200 | 54.99 | 55.00 | 54.20 | 54.59 | 00:00:00 | | 2001-05-21 | 361,500 | 54.76 | 54.80 | 54.10 | 54.18 | 00:00:00 | | 2001-05-22 | 698,300 | 54.18 | 54.55 | 53.93 | 54.26 | 00:00:00 | | 2001-05-23 | 829,300 | 54.25 | 54.35 | 53.80 | 53.91 | 00:00:00 | | 2001-05-24 | 367,600 | 54.03 | 54.14 | 53.66 | 53.83 | 00:00:00 | | 2001-05-25 | 354,600 | 53.69 | 53.86 | 53.47 | 53.80 | 00:00:00 | | 2001-05-29 | 291,700 | 53.65 | 53.65 | 53.39 | 53.48 | 00:00:00 | | 2001-05-30 | 478,900 | 53.51 | 54.35 | 53.30 | 53.30 | 00:00:00 | | 2001-05-31 | 226,700 | 53.50 | 54.15 | 53.42 | 54.14 | 00:00:00 | | 2001-06-01 | 288,500 | 54.14 | 55.10 | 53.94 | 54.87 | 00:00:00 | | 2001-06-04 | 296,400 | 54.90 | 55.70 | 54.86 | 55.55 | 00:00:00 | | 2001-06-05 | 745,900 | 55.57 | 56.59 | 55.57 | 56.31 | 00:00:00 | | 2001-06-06 | 540,100 | 56.44 | 56.60 | 56.01 | 56.55 | 00:00:00 | | 2001-06-07 | 707,500 | 56.51 | 56.75 | 56.28 | 56.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
