|
 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 | | 2001-06-07 | 707,500 | 56.51 | 56.75 | 56.28 | 56.64 | 00:00:00 | | 2001-06-08 | 511,500 | 56.63 | 56.68 | 56.10 | 56.50 | 00:00:00 | | 2001-06-11 | 294,700 | 56.45 | 56.45 | 56.00 | 56.24 | 00:00:00 | | 2001-06-12 | 265,400 | 56.19 | 56.40 | 55.70 | 56.40 | 00:00:00 | | 2001-06-13 | 229,500 | 56.28 | 57.08 | 56.22 | 56.55 | 00:00:00 | | 2001-06-14 | 423,200 | 56.56 | 56.88 | 55.89 | 55.89 | 00:00:00 | | 2001-06-15 | 606,000 | 56.30 | 56.46 | 55.64 | 56.36 | 00:00:00 | | 2001-06-18 | 406,900 | 56.28 | 56.49 | 55.90 | 55.90 | 00:00:00 | | 2001-06-19 | 720,500 | 56.00 | 56.50 | 55.99 | 56.35 | 00:00:00 | | 2001-06-20 | 2,880,200 | 59.25 | 59.26 | 57.95 | 58.59 | 00:00:00 | | 2001-06-21 | 1,888,400 | 58.65 | 59.55 | 58.53 | 59.54 | 00:00:00 | | 2001-06-22 | 21,736,400 | 58.40 | 58.41 | 56.12 | 57.55 | 00:00:00 | | 2001-06-25 | 1,565,200 | 57.47 | 57.95 | 56.87 | 57.67 | 00:00:00 | | 2001-06-26 | 1,126,200 | 57.65 | 58.02 | 57.33 | 57.87 | 00:00:00 | | 2001-06-27 | 606,500 | 57.75 | 58.79 | 57.50 | 58.07 | 00:00:00 | | 2001-06-28 | 505,100 | 58.11 | 58.97 | 58.05 | 58.79 | 00:00:00 | | 2001-06-29 | 729,900 | 58.89 | 59.00 | 57.80 | 59.00 | 00:00:00 | | 2001-07-02 | 377,200 | 58.22 | 59.06 | 58.22 | 59.01 | 00:00:00 | | 2001-07-03 | 232,500 | 58.91 | 59.25 | 58.80 | 59.08 | 00:00:00 | | 2001-07-05 | 296,700 | 59.05 | 59.07 | 58.21 | 58.44 | 00:00:00 | | 2001-07-06 | 382,800 | 58.34 | 58.40 | 57.60 | 57.63 | 00:00:00 | | 2001-07-09 | 338,000 | 57.74 | 57.85 | 57.05 | 57.56 | 00:00:00 | | 2001-07-10 | 813,900 | 57.55 | 57.70 | 56.65 | 56.80 | 00:00:00 | | 2001-07-11 | 334,000 | 56.80 | 57.10 | 56.18 | 57.00 | 00:00:00 | | 2001-07-12 | 373,100 | 57.01 | 57.77 | 56.68 | 57.53 | 00:00:00 | | 2001-07-13 | 391,100 | 57.48 | 58.90 | 57.48 | 58.38 | 00:00:00 | | 2001-07-16 | 242,600 | 58.44 | 58.50 | 57.67 | 57.84 | 00:00:00 | | 2001-07-17 | 219,900 | 57.80 | 58.98 | 57.50 | 58.71 | 00:00:00 | | 2001-07-18 | 162,300 | 58.60 | 59.00 | 57.92 | 59.00 | 00:00:00 | | 2001-07-19 | 298,000 | 59.00 | 59.14 | 58.12 | 59.07 | 00:00:00 | | 2001-07-20 | 246,700 | 58.65 | 58.89 | 58.26 | 58.77 | 00:00:00 | | 2001-07-23 | 241,800 | 58.41 | 59.20 | 58.20 | 58.31 | 00:00:00 | | 2001-07-24 | 481,200 | 58.28 | 58.89 | 57.80 | 58.37 | 00:00:00 | | 2001-07-25 | 222,300 | 58.40 | 58.56 | 58.01 | 58.44 | 00:00:00 | | 2001-07-26 | 215,300 | 58.44 | 58.54 | 57.91 | 58.40 | 00:00:00 | | 2001-07-27 | 367,700 | 58.40 | 58.67 | 58.12 | 58.49 | 00:00:00 | | 2001-07-30 | 402,400 | 58.38 | 58.49 | 58.00 | 58.43 | 00:00:00 | | 2001-07-31 | 341,300 | 58.43 | 58.70 | 57.91 | 58.45 | 00:00:00 | | 2001-08-01 | 791,300 | 58.40 | 58.45 | 57.35 | 57.64 | 00:00:00 | | 2001-08-02 | 423,100 | 57.75 | 58.34 | 57.64 | 57.87 | 00:00:00 | | 2001-08-03 | 342,700 | 57.99 | 58.36 | 57.95 | 58.36 | 00:00:00 | | 2001-08-06 | 290,500 | 58.40 | 58.53 | 57.95 | 58.25 | 00:00:00 | | 2001-08-07 | 221,900 | 58.13 | 59.00 | 58.04 | 58.56 | 00:00:00 | | 2001-08-08 | 196,900 | 58.60 | 58.99 | 57.88 | 58.04 | 00:00:00 | | 2001-08-09 | 344,200 | 57.96 | 58.39 | 57.55 | 58.15 | 00:00:00 | | 2001-08-10 | 319,900 | 58.10 | 58.88 | 58.07 | 58.51 | 00:00:00 | | 2001-08-13 | 418,100 | 58.26 | 58.45 | 57.92 | 58.08 | 00:00:00 | | 2001-08-14 | 406,300 | 58.05 | 58.50 | 58.05 | 58.50 | 00:00:00 | | 2001-08-15 | 297,400 | 58.41 | 58.99 | 58.33 | 58.65 | 00:00:00 | | 2001-08-16 | 491,900 | 58.67 | 59.39 | 58.54 | 59.06 | 00:00:00 | | 2001-08-17 | 400,000 | 59.26 | 59.72 | 59.08 | 59.50 | 00:00:00 | | 2001-08-20 | 303,000 | 59.45 | 59.87 | 59.04 | 59.57 | 00:00:00 | | 2001-08-21 | 485,400 | 59.58 | 60.04 | 59.15 | 59.37 | 00:00:00 | | 2001-08-22 | 316,600 | 59.59 | 59.77 | 59.17 | 59.76 | 00:00:00 | | 2001-08-23 | 243,200 | 59.49 | 59.89 | 59.49 | 59.75 | 00:00:00 | | 2001-08-24 | 275,100 | 59.69 | 59.70 | 58.27 | 58.62 | 00:00:00 | | 2001-08-27 | 640,700 | 58.83 | 58.85 | 57.32 | 57.70 | 00:00:00 | | 2001-08-28 | 903,500 | 57.72 | 58.10 | 57.36 | 57.49 | 00:00:00 | | 2001-08-29 | 926,300 | 57.53 | 57.53 | 56.68 | 57.04 | 00:00:00 | | 2001-08-30 | 606,800 | 57.03 | 57.57 | 56.85 | 57.36 | 00:00:00 | | 2001-08-31 | 399,500 | 57.49 | 57.85 | 57.01 | 57.26 | 00:00:00 | | 2001-09-04 | 251,000 | 57.45 | 57.96 | 56.64 | 56.82 | 00:00:00 | | 2001-09-05 | 449,300 | 56.72 | 56.73 | 55.77 | 56.29 | 00:00:00 | | 2001-09-06 | 207,200 | 56.30 | 56.45 | 55.13 | 55.39 | 00:00:00 | | 2001-09-07 | 336,500 | 55.35 | 55.90 | 54.70 | 54.96 | 00:00:00 | | 2001-09-10 | 407,300 | 54.96 | 55.07 | 53.86 | 54.04 | 00:00:00 | | 2001-09-17 | 1,250,000 | 54.06 | 54.15 | 51.94 | 53.80 | 00:00:00 | | 2001-09-18 | 530,600 | 53.78 | 54.10 | 52.80 | 53.85 | 00:00:00 | | 2001-09-19 | 937,300 | 53.86 | 54.48 | 52.26 | 53.25 | 00:00:00 | | 2001-09-20 | 767,200 | 53.09 | 53.13 | 51.30 | 52.78 | 00:00:00 | | 2001-09-21 | 1,474,400 | 50.63 | 54.38 | 50.23 | 51.62 | 00:00:00 | | 2001-09-24 | 700,300 | 51.84 | 53.18 | 51.65 | 51.84 | 00:00:00 | | 2001-09-25 | 802,700 | 51.98 | 52.68 | 51.79 | 52.24 | 00:00:00 | | 2001-09-26 | 861,600 | 52.10 | 52.76 | 50.98 | 52.20 | 00:00:00 | | 2001-09-27 | 659,200 | 52.12 | 54.15 | 52.10 | 54.00 | 00:00:00 | | 2001-09-28 | 1,217,800 | 54.00 | 54.00 | 53.05 | 53.66 | 00:00:00 | | 2001-10-01 | 768,300 | 53.60 | 53.61 | 52.16 | 52.55 | 00:00:00 | | 2001-10-02 | 613,300 | 52.54 | 52.59 | 51.57 | 52.55 | 00:00:00 | | 2001-10-03 | 1,761,200 | 52.50 | 52.55 | 49.46 | 49.62 | 00:00:00 | | 2001-10-04 | 977,000 | 49.71 | 50.00 | 48.66 | 49.11 | 00:00:00 | | 2001-10-05 | 1,346,200 | 49.10 | 49.15 | 45.52 | 45.93 | 00:00:00 | | 2001-10-08 | 1,225,800 | 46.14 | 46.15 | 43.91 | 43.92 | 00:00:00 | | 2001-10-09 | 1,218,100 | 44.11 | 44.97 | 43.85 | 44.40 | 00:00:00 | | 2001-10-10 | 673,500 | 44.49 | 45.39 | 43.89 | 44.36 | 00:00:00 | | 2001-10-11 | 818,800 | 44.25 | 45.20 | 44.04 | 44.49 | 00:00:00 | | 2001-10-12 | 365,900 | 44.41 | 44.45 | 43.15 | 43.76 | 00:00:00 | | 2001-10-15 | 806,600 | 43.75 | 44.02 | 42.36 | 43.61 | 00:00:00 | | 2001-10-16 | 834,700 | 43.90 | 46.22 | 43.87 | 44.78 | 00:00:00 | | 2001-10-17 | 570,600 | 45.15 | 45.64 | 44.10 | 44.40 | 00:00:00 | | 2001-10-18 | 665,800 | 44.39 | 44.41 | 42.30 | 42.45 | 00:00:00 | | 2001-10-19 | 1,225,500 | 42.75 | 43.92 | 42.73 | 43.80 | 00:00:00 | | 2001-10-22 | 848,500 | 44.05 | 44.90 | 43.92 | 44.88 | 00:00:00 | | 2001-10-23 | 643,800 | 44.93 | 45.89 | 44.73 | 45.59 | 00:00:00 | | 2001-10-24 | 880,500 | 45.55 | 46.85 | 45.54 | 46.25 | 00:00:00 | | 2001-10-25 | 1,042,900 | 46.15 | 48.02 | 45.88 | 47.61 | 00:00:00 | | 2001-10-26 | 554,600 | 47.83 | 48.66 | 47.54 | 48.45 | 00:00:00 | | 2001-10-29 | 969,400 | 48.45 | 48.47 | 47.15 | 48.32 | 00:00:00 | | 2001-10-30 | 912,300 | 48.24 | 48.75 | 47.58 | 48.10 | 00:00:00 | | 2001-10-31 | 577,300 | 47.95 | 48.65 | 47.56 | 47.92 | 00:00:00 | | 2001-11-01 | 295,900 | 47.92 | 48.60 | 47.26 | 48.51 | 00:00:00 | | 2001-11-02 | 594,300 | 48.51 | 48.52 | 47.65 | 48.04 | 00:00:00 | | 2001-11-05 | 747,000 | 48.35 | 49.35 | 48.11 | 49.01 | 00:00:00 | | 2001-11-06 | 727,700 | 48.78 | 49.78 | 48.42 | 49.34 | 00:00:00 | | 2001-11-07 | 354,300 | 49.33 | 50.46 | 49.23 | 49.74 | 00:00:00 | | 2001-11-08 | 580,900 | 49.84 | 50.00 | 49.05 | 49.17 | 00:00:00 | | 2001-11-09 | 508,900 | 49.15 | 49.55 | 48.34 | 48.74 | 00:00:00 | | 2001-11-12 | 319,800 | 48.68 | 48.85 | 47.32 | 48.23 | 00:00:00 | | 2001-11-13 | 845,700 | 48.35 | 48.59 | 47.42 | 48.10 | 00:00:00 | | 2001-11-14 | 351,600 | 48.19 | 48.65 | 47.96 | 48.17 | 00:00:00 | | 2001-11-15 | 231,600 | 48.14 | 48.79 | 47.79 | 47.84 | 00:00:00 | | 2001-11-16 | 260,800 | 47.46 | 47.85 | 47.05 | 47.25 | 00:00:00 | | 2001-11-19 | 324,700 | 47.30 | 48.30 | 47.20 | 47.35 | 00:00:00 | | 2001-11-20 | 308,800 | 47.35 | 47.50 | 47.00 | 47.15 | 00:00:00 | | 2001-11-21 | 197,500 | 47.13 | 47.21 | 46.47 | 46.84 | 00:00:00 | | 2001-11-23 | 119,600 | 46.92 | 47.47 | 46.79 | 47.36 | 00:00:00 | | 2001-11-26 | 548,800 | 47.30 | 48.34 | 47.00 | 48.05 | 00:00:00 | | 2001-11-27 | 676,100 | 48.05 | 48.48 | 47.60 | 47.92 | 00:00:00 | | 2001-11-28 | 482,300 | 47.97 | 48.00 | 47.35 | 47.83 | 00:00:00 | | 2001-11-29 | 334,800 | 47.83 | 48.55 | 47.58 | 48.51 | 00:00:00 | | 2001-11-30 | 596,200 | 48.40 | 49.00 | 48.27 | 48.28 | 00:00:00 | | 2001-12-03 | 625,900 | 48.27 | 48.52 | 47.90 | 48.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
