|
 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 | | 2001-12-03 | 625,900 | 48.27 | 48.52 | 47.90 | 48.00 | 00:00:00 | | 2001-12-04 | 378,300 | 48.13 | 49.04 | 48.01 | 48.92 | 00:00:00 | | 2001-12-05 | 794,900 | 49.50 | 51.06 | 49.38 | 50.53 | 00:00:00 | | 2001-12-06 | 510,500 | 50.55 | 51.48 | 50.42 | 51.40 | 00:00:00 | | 2001-12-07 | 425,000 | 51.35 | 51.46 | 51.00 | 51.33 | 00:00:00 | | 2001-12-10 | 427,400 | 51.15 | 51.26 | 50.79 | 51.07 | 00:00:00 | | 2001-12-11 | 378,100 | 51.27 | 51.54 | 51.01 | 51.25 | 00:00:00 | | 2001-12-12 | 418,700 | 51.30 | 51.63 | 51.01 | 51.55 | 00:00:00 | | 2001-12-13 | 335,700 | 51.20 | 51.26 | 50.77 | 51.14 | 00:00:00 | | 2001-12-14 | 438,500 | 51.19 | 51.29 | 50.63 | 50.92 | 00:00:00 | | 2001-12-17 | 632,100 | 50.75 | 51.15 | 50.65 | 50.89 | 00:00:00 | | 2001-12-18 | 282,400 | 50.95 | 51.95 | 50.93 | 51.86 | 00:00:00 | | 2001-12-19 | 270,700 | 51.65 | 52.13 | 51.35 | 52.08 | 00:00:00 | | 2001-12-20 | 237,400 | 51.92 | 52.26 | 51.33 | 52.25 | 00:00:00 | | 2001-12-21 | 1,400,700 | 52.18 | 53.57 | 51.29 | 53.51 | 00:00:00 | | 2001-12-24 | 218,200 | 53.26 | 53.39 | 52.88 | 53.14 | 00:00:00 | | 2001-12-26 | 368,900 | 53.07 | 53.37 | 52.95 | 53.28 | 00:00:00 | | 2001-12-27 | 312,400 | 53.37 | 53.38 | 52.06 | 52.47 | 00:00:00 | | 2001-12-28 | 236,500 | 52.45 | 52.84 | 52.07 | 52.69 | 00:00:00 | | 2001-12-31 | 291,500 | 52.65 | 52.96 | 52.32 | 52.58 | 00:00:00 | | 2002-01-02 | 509,100 | 52.57 | 52.83 | 51.10 | 51.58 | 00:00:00 | | 2002-01-03 | 398,300 | 51.69 | 52.53 | 51.69 | 52.43 | 00:00:00 | | 2002-01-04 | 237,200 | 52.57 | 52.92 | 52.38 | 52.87 | 00:00:00 | | 2002-01-07 | 657,900 | 52.89 | 53.21 | 52.60 | 52.84 | 00:00:00 | | 2002-01-08 | 530,100 | 52.70 | 52.90 | 52.34 | 52.75 | 00:00:00 | | 2002-01-09 | 507,900 | 52.83 | 53.15 | 52.18 | 52.51 | 00:00:00 | | 2002-01-10 | 561,200 | 52.34 | 52.85 | 52.08 | 52.44 | 00:00:00 | | 2002-01-11 | 303,800 | 52.45 | 52.60 | 51.84 | 51.85 | 00:00:00 | | 2002-01-14 | 253,500 | 51.80 | 51.90 | 51.20 | 51.23 | 00:00:00 | | 2002-01-15 | 383,600 | 51.20 | 51.95 | 51.20 | 51.72 | 00:00:00 | | 2002-01-16 | 405,000 | 51.68 | 52.61 | 50.90 | 51.75 | 00:00:00 | | 2002-01-17 | 223,700 | 51.76 | 52.40 | 51.62 | 51.95 | 00:00:00 | | 2002-01-18 | 306,400 | 51.68 | 52.22 | 51.37 | 51.71 | 00:00:00 | | 2002-01-22 | 263,800 | 51.83 | 51.90 | 51.49 | 51.52 | 00:00:00 | | 2002-01-23 | 246,800 | 51.51 | 51.90 | 51.33 | 51.79 | 00:00:00 | | 2002-01-24 | 340,300 | 51.88 | 52.17 | 51.13 | 51.22 | 00:00:00 | | 2002-01-25 | 827,900 | 51.16 | 51.25 | 50.33 | 51.12 | 00:00:00 | | 2002-01-28 | 649,500 | 51.11 | 51.11 | 50.14 | 50.40 | 00:00:00 | | 2002-01-29 | 1,041,800 | 50.44 | 50.63 | 48.65 | 48.96 | 00:00:00 | | 2002-01-30 | 759,600 | 48.93 | 49.73 | 48.32 | 49.46 | 00:00:00 | | 2002-01-31 | 575,000 | 49.35 | 50.40 | 49.33 | 50.34 | 00:00:00 | | 2002-02-01 | 5,421 | 50.29 | 50.60 | 49.98 | 50.37 | 00:00:00 | | 2002-02-04 | 758,000 | 50.31 | 50.38 | 49.64 | 49.88 | 00:00:00 | | 2002-02-05 | 666,800 | 49.89 | 50.64 | 49.51 | 50.13 | 00:00:00 | | 2002-02-06 | 1,031,800 | 50.11 | 51.04 | 49.75 | 50.98 | 00:00:00 | | 2002-02-07 | 904,600 | 50.91 | 52.16 | 50.40 | 51.88 | 00:00:00 | | 2002-02-08 | 642,000 | 51.87 | 52.22 | 51.10 | 52.05 | 00:00:00 | | 2002-02-11 | 418,000 | 51.97 | 52.45 | 51.54 | 52.44 | 00:00:00 | | 2002-02-12 | 219,900 | 52.20 | 52.45 | 52.00 | 52.20 | 00:00:00 | | 2002-02-13 | 277,100 | 52.29 | 53.05 | 52.11 | 52.89 | 00:00:00 | | 2002-02-14 | 217,600 | 52.80 | 53.67 | 52.65 | 53.67 | 00:00:00 | | 2002-02-15 | 289,800 | 53.48 | 53.61 | 53.08 | 53.47 | 00:00:00 | | 2002-02-19 | 391,200 | 53.52 | 53.53 | 52.37 | 52.69 | 00:00:00 | | 2002-02-20 | 226,800 | 52.66 | 53.09 | 52.21 | 52.99 | 00:00:00 | | 2002-02-21 | 384,600 | 52.80 | 53.54 | 52.72 | 53.37 | 00:00:00 | | 2002-02-22 | 670,800 | 53.21 | 53.23 | 52.71 | 53.02 | 00:00:00 | | 2002-02-25 | 985,000 | 52.97 | 53.78 | 52.81 | 53.11 | 00:00:00 | | 2002-02-26 | 666,000 | 52.83 | 53.33 | 52.70 | 52.84 | 00:00:00 | | 2002-02-27 | 1,286,500 | 52.90 | 53.30 | 52.64 | 52.99 | 00:00:00 | | 2002-02-28 | 654,700 | 53.02 | 53.12 | 52.80 | 52.85 | 00:00:00 | | 2002-03-01 | 535,900 | 52.93 | 53.16 | 52.83 | 52.92 | 00:00:00 | | 2002-03-04 | 774,000 | 53.02 | 53.89 | 52.93 | 53.73 | 00:00:00 | | 2002-03-05 | 1,208,900 | 53.47 | 54.20 | 53.05 | 53.06 | 00:00:00 | | 2002-03-06 | 525,100 | 53.20 | 54.26 | 53.04 | 53.68 | 00:00:00 | | 2002-03-07 | 519,200 | 53.60 | 54.35 | 53.43 | 53.58 | 00:00:00 | | 2002-03-08 | 355,900 | 53.54 | 54.10 | 53.42 | 53.70 | 00:00:00 | | 2002-03-11 | 958,400 | 53.75 | 54.13 | 53.56 | 53.85 | 00:00:00 | | 2002-03-12 | 522,200 | 53.72 | 54.57 | 53.45 | 54.07 | 00:00:00 | | 2002-03-13 | 736,000 | 54.11 | 54.32 | 53.66 | 53.92 | 00:00:00 | | 2002-03-14 | 329,300 | 53.97 | 54.27 | 53.67 | 53.98 | 00:00:00 | | 2002-03-15 | 568,400 | 56.01 | 56.01 | 54.55 | 54.95 | 00:00:00 | | 2002-03-18 | 705,700 | 54.92 | 55.95 | 54.78 | 55.78 | 00:00:00 | | 2002-03-19 | 364,500 | 55.71 | 56.15 | 55.66 | 56.06 | 00:00:00 | | 2002-03-20 | 799,600 | 55.95 | 56.22 | 55.16 | 55.58 | 00:00:00 | | 2002-03-21 | 277,900 | 55.61 | 55.62 | 54.44 | 55.01 | 00:00:00 | | 2002-03-22 | 319,400 | 55.00 | 55.58 | 54.73 | 55.05 | 00:00:00 | | 2002-03-25 | 1,662,200 | 55.09 | 56.00 | 55.09 | 55.66 | 00:00:00 | | 2002-03-26 | 1,102,500 | 55.85 | 57.48 | 55.61 | 57.44 | 00:00:00 | | 2002-03-27 | 1,849,100 | 57.35 | 59.30 | 57.35 | 59.20 | 00:00:00 | | 2002-03-28 | 1,773,400 | 59.00 | 59.46 | 58.52 | 59.27 | 00:00:00 | | 2002-04-01 | 985,100 | 59.13 | 59.16 | 58.23 | 59.11 | 00:00:00 | | 2002-04-02 | 1,081,200 | 59.05 | 59.65 | 58.77 | 58.94 | 00:00:00 | | 2002-04-03 | 565,800 | 58.90 | 58.95 | 57.78 | 57.93 | 00:00:00 | | 2002-04-04 | 893,800 | 58.01 | 58.33 | 56.59 | 57.15 | 00:00:00 | | 2002-04-05 | 487,600 | 57.14 | 58.04 | 57.11 | 57.33 | 00:00:00 | | 2002-04-08 | 526,100 | 57.36 | 57.95 | 56.87 | 57.81 | 00:00:00 | | 2002-04-09 | 386,500 | 57.66 | 58.70 | 57.33 | 58.35 | 00:00:00 | | 2002-04-10 | 649,400 | 58.45 | 58.93 | 57.91 | 58.33 | 00:00:00 | | 2002-04-11 | 409,800 | 58.26 | 58.33 | 57.31 | 57.66 | 00:00:00 | | 2002-04-12 | 358,100 | 57.70 | 58.65 | 57.50 | 58.51 | 00:00:00 | | 2002-04-15 | 376,600 | 58.45 | 58.91 | 58.01 | 58.74 | 00:00:00 | | 2002-04-16 | 279,100 | 58.82 | 59.15 | 58.40 | 59.01 | 00:00:00 | | 2002-04-17 | 512,800 | 58.89 | 59.30 | 58.76 | 59.09 | 00:00:00 | | 2002-04-18 | 432,900 | 58.95 | 59.46 | 58.20 | 59.40 | 00:00:00 | | 2002-04-19 | 2,874,200 | 57.50 | 57.57 | 56.07 | 56.08 | 00:00:00 | | 2002-04-22 | 1,489,100 | 55.85 | 55.91 | 54.30 | 54.60 | 00:00:00 | | 2002-04-23 | 680,000 | 54.60 | 54.87 | 54.12 | 54.32 | 00:00:00 | | 2002-04-24 | 593,200 | 54.46 | 54.90 | 54.22 | 54.24 | 00:00:00 | | 2002-04-25 | 1,227,000 | 54.22 | 54.54 | 53.90 | 54.33 | 00:00:00 | | 2002-04-26 | 514,000 | 54.45 | 55.06 | 53.72 | 53.72 | 00:00:00 | | 2002-04-29 | 505,400 | 53.97 | 53.99 | 53.23 | 53.50 | 00:00:00 | | 2002-04-30 | 639,100 | 53.49 | 54.39 | 53.25 | 54.08 | 00:00:00 | | 2002-05-01 | 768,800 | 54.47 | 54.47 | 53.69 | 54.28 | 00:00:00 | | 2002-05-02 | 952,400 | 54.10 | 55.92 | 54.09 | 55.70 | 00:00:00 | | 2002-05-03 | 929,200 | 55.61 | 56.04 | 55.40 | 55.75 | 00:00:00 | | 2002-05-06 | 534,200 | 55.75 | 56.63 | 55.50 | 55.66 | 00:00:00 | | 2002-05-07 | 372,800 | 56.01 | 56.45 | 55.52 | 56.02 | 00:00:00 | | 2002-05-08 | 598,500 | 56.07 | 56.21 | 55.27 | 55.86 | 00:00:00 | | 2002-05-09 | 592,400 | 55.65 | 55.88 | 55.00 | 55.09 | 00:00:00 | | 2002-05-10 | 519,900 | 55.15 | 55.58 | 54.59 | 54.75 | 00:00:00 | | 2002-05-13 | 398,500 | 54.70 | 55.70 | 54.70 | 55.41 | 00:00:00 | | 2002-05-14 | 465,900 | 55.54 | 56.47 | 55.51 | 56.24 | 00:00:00 | | 2002-05-15 | 1,219,500 | 56.12 | 57.10 | 56.06 | 56.59 | 00:00:00 | | 2002-05-16 | 213,200 | 56.64 | 56.94 | 56.01 | 56.36 | 00:00:00 | | 2002-05-17 | 333,300 | 56.54 | 57.18 | 55.95 | 56.53 | 00:00:00 | | 2002-05-20 | 235,700 | 56.30 | 56.35 | 55.78 | 55.91 | 00:00:00 | | 2002-05-21 | 328,500 | 56.08 | 57.00 | 56.00 | 56.32 | 00:00:00 | | 2002-05-22 | 604,800 | 56.40 | 57.00 | 56.00 | 56.70 | 00:00:00 | | 2002-05-23 | 652,300 | 56.96 | 57.38 | 56.89 | 57.24 | 00:00:00 | | 2002-05-24 | 754,100 | 57.01 | 57.47 | 56.56 | 56.61 | 00:00:00 | | 2002-05-28 | 464,300 | 56.75 | 56.80 | 55.98 | 56.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
