|
 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 | | 2002-05-28 | 464,300 | 56.75 | 56.80 | 55.98 | 56.02 | 00:00:00 | | 2002-05-29 | 832,900 | 56.04 | 56.52 | 55.17 | 55.58 | 00:00:00 | | 2002-05-30 | 639,500 | 55.60 | 55.61 | 54.83 | 55.33 | 00:00:00 | | 2002-05-31 | 503,800 | 55.23 | 55.76 | 54.84 | 55.07 | 00:00:00 | | 2002-06-03 | 376,300 | 55.21 | 55.27 | 54.36 | 54.36 | 00:00:00 | | 2002-06-04 | 848,000 | 54.53 | 54.60 | 53.30 | 53.65 | 00:00:00 | | 2002-06-05 | 333,700 | 53.67 | 54.25 | 53.55 | 53.84 | 00:00:00 | | 2002-06-06 | 334,400 | 53.80 | 54.24 | 53.33 | 53.38 | 00:00:00 | | 2002-06-07 | 226,900 | 53.25 | 53.75 | 53.25 | 53.60 | 00:00:00 | | 2002-06-10 | 655,200 | 53.59 | 53.66 | 52.42 | 53.25 | 00:00:00 | | 2002-06-11 | 359,100 | 53.21 | 54.08 | 52.45 | 52.51 | 00:00:00 | | 2002-06-12 | 494,600 | 52.60 | 52.82 | 51.67 | 52.27 | 00:00:00 | | 2002-06-13 | 243,900 | 52.16 | 52.29 | 51.58 | 51.64 | 00:00:00 | | 2002-06-14 | 467,700 | 51.54 | 52.02 | 50.67 | 51.85 | 00:00:00 | | 2002-06-17 | 574,300 | 52.03 | 54.32 | 51.75 | 54.28 | 00:00:00 | | 2002-06-18 | 240,700 | 54.10 | 54.26 | 53.75 | 54.00 | 00:00:00 | | 2002-06-19 | 274,100 | 53.97 | 54.27 | 53.45 | 53.69 | 00:00:00 | | 2002-06-20 | 314,600 | 53.58 | 53.64 | 52.44 | 52.71 | 00:00:00 | | 2002-06-21 | 579,400 | 51.88 | 53.03 | 51.88 | 52.78 | 00:00:00 | | 2002-06-24 | 523,100 | 52.59 | 52.65 | 51.13 | 52.07 | 00:00:00 | | 2002-06-25 | 801,000 | 52.21 | 52.40 | 50.93 | 51.01 | 00:00:00 | | 2002-06-26 | 923,600 | 50.90 | 50.90 | 49.54 | 50.31 | 00:00:00 | | 2002-06-27 | 1,288,400 | 50.05 | 51.49 | 50.05 | 51.37 | 00:00:00 | | 2002-06-28 | 796,100 | 51.50 | 52.55 | 51.45 | 52.10 | 00:00:00 | | 2002-07-01 | 809,800 | 52.12 | 52.75 | 51.61 | 51.93 | 00:00:00 | | 2002-07-02 | 500,500 | 51.90 | 52.35 | 51.12 | 51.32 | 00:00:00 | | 2002-07-03 | 624,000 | 51.02 | 51.11 | 49.71 | 50.32 | 00:00:00 | | 2002-07-05 | 337,000 | 50.41 | 52.43 | 50.41 | 52.31 | 00:00:00 | | 2002-07-08 | 392,500 | 52.26 | 52.50 | 51.71 | 51.81 | 00:00:00 | | 2002-07-09 | 465,100 | 51.79 | 52.61 | 50.79 | 50.79 | 00:00:00 | | 2002-07-10 | 449,200 | 50.95 | 51.08 | 49.35 | 49.84 | 00:00:00 | | 2002-07-11 | 675,400 | 49.75 | 50.37 | 48.83 | 49.87 | 00:00:00 | | 2002-07-12 | 513,900 | 50.04 | 50.62 | 48.73 | 49.46 | 00:00:00 | | 2002-07-15 | 849,500 | 49.24 | 49.35 | 46.90 | 48.81 | 00:00:00 | | 2002-07-16 | 593,100 | 48.80 | 50.50 | 48.24 | 48.99 | 00:00:00 | | 2002-07-17 | 323,300 | 49.14 | 50.14 | 47.98 | 48.38 | 00:00:00 | | 2002-07-18 | 799,500 | 48.26 | 48.74 | 46.28 | 46.54 | 00:00:00 | | 2002-07-19 | 758,400 | 46.05 | 46.89 | 45.03 | 45.96 | 00:00:00 | | 2002-07-22 | 823,100 | 45.76 | 46.51 | 44.60 | 44.81 | 00:00:00 | | 2002-07-23 | 781,600 | 44.94 | 45.30 | 43.20 | 44.03 | 00:00:00 | | 2002-07-24 | 1,143,700 | 43.80 | 45.90 | 42.90 | 45.87 | 00:00:00 | | 2002-07-25 | 816,100 | 45.65 | 46.65 | 44.51 | 46.55 | 00:00:00 | | 2002-07-26 | 402,500 | 46.59 | 47.42 | 45.60 | 47.41 | 00:00:00 | | 2002-07-29 | 499,200 | 47.44 | 50.40 | 47.41 | 50.40 | 00:00:00 | | 2002-07-30 | 592,200 | 50.02 | 50.20 | 48.42 | 49.23 | 00:00:00 | | 2002-07-31 | 570,100 | 49.35 | 50.53 | 48.85 | 50.51 | 00:00:00 | | 2002-08-01 | 352,200 | 50.43 | 50.43 | 49.20 | 49.79 | 00:00:00 | | 2002-08-02 | 422,800 | 49.64 | 49.89 | 48.19 | 48.86 | 00:00:00 | | 2002-08-05 | 627,000 | 48.94 | 49.09 | 47.25 | 47.62 | 00:00:00 | | 2002-08-06 | 762,900 | 47.67 | 50.34 | 47.67 | 48.99 | 00:00:00 | | 2002-08-07 | 453,800 | 49.07 | 49.95 | 48.78 | 49.85 | 00:00:00 | | 2002-08-08 | 666,300 | 49.90 | 52.03 | 49.65 | 51.78 | 00:00:00 | | 2002-08-09 | 515,400 | 51.84 | 52.38 | 51.00 | 52.14 | 00:00:00 | | 2002-08-12 | 611,000 | 51.89 | 52.44 | 51.38 | 52.31 | 00:00:00 | | 2002-08-13 | 590,400 | 52.00 | 52.53 | 51.28 | 51.53 | 00:00:00 | | 2002-08-14 | 429,800 | 51.28 | 53.25 | 50.66 | 53.02 | 00:00:00 | | 2002-08-15 | 515,400 | 53.03 | 53.70 | 53.03 | 53.62 | 00:00:00 | | 2002-08-16 | 394,800 | 52.99 | 53.64 | 52.52 | 53.34 | 00:00:00 | | 2002-08-19 | 178,100 | 53.30 | 54.02 | 53.23 | 54.02 | 00:00:00 | | 2002-08-20 | 375,800 | 53.56 | 53.58 | 52.77 | 53.24 | 00:00:00 | | 2002-08-21 | 445,200 | 53.11 | 54.25 | 52.78 | 53.90 | 00:00:00 | | 2002-08-22 | 396,700 | 53.95 | 54.54 | 53.55 | 54.31 | 00:00:00 | | 2002-08-23 | 433,600 | 54.38 | 54.39 | 53.20 | 53.54 | 00:00:00 | | 2002-08-26 | 399,200 | 53.63 | 54.24 | 53.33 | 54.14 | 00:00:00 | | 2002-08-27 | 735,300 | 54.26 | 54.94 | 54.02 | 54.79 | 00:00:00 | | 2002-08-28 | 358,600 | 54.65 | 54.72 | 53.47 | 53.89 | 00:00:00 | | 2002-08-29 | 350,400 | 53.77 | 54.65 | 53.12 | 54.20 | 00:00:00 | | 2002-08-30 | 440,700 | 54.20 | 55.34 | 53.90 | 54.62 | 00:00:00 | | 2002-09-03 | 547,200 | 54.48 | 54.48 | 52.49 | 52.86 | 00:00:00 | | 2002-09-04 | 667,000 | 52.39 | 53.32 | 52.30 | 53.25 | 00:00:00 | | 2002-09-05 | 773,100 | 53.23 | 53.24 | 51.88 | 52.63 | 00:00:00 | | 2002-09-06 | 462,800 | 52.39 | 53.39 | 52.39 | 52.70 | 00:00:00 | | 2002-09-09 | 275,400 | 52.59 | 53.77 | 52.10 | 53.44 | 00:00:00 | | 2002-09-10 | 627,000 | 53.76 | 53.77 | 52.16 | 52.96 | 00:00:00 | | 2002-09-11 | 545,900 | 53.00 | 54.04 | 52.62 | 52.93 | 00:00:00 | | 2002-09-12 | 794,600 | 52.92 | 52.92 | 50.34 | 50.74 | 00:00:00 | | 2002-09-13 | 844,600 | 50.55 | 51.02 | 50.01 | 51.00 | 00:00:00 | | 2002-09-16 | 570,200 | 50.95 | 51.11 | 50.26 | 50.89 | 00:00:00 | | 2002-09-17 | 616,000 | 50.99 | 51.42 | 49.68 | 49.73 | 00:00:00 | | 2002-09-18 | 1,025,800 | 49.09 | 49.16 | 47.96 | 48.04 | 00:00:00 | | 2002-09-19 | 961,100 | 47.95 | 47.96 | 46.32 | 46.34 | 00:00:00 | | 2002-09-20 | 1,480,100 | 47.17 | 47.20 | 45.55 | 45.72 | 00:00:00 | | 2002-09-23 | 3,402,200 | 45.70 | 45.70 | 42.40 | 43.09 | 00:00:00 | | 2002-09-24 | 1,874,300 | 42.30 | 43.65 | 42.30 | 42.78 | 00:00:00 | | 2002-09-25 | 1,649,300 | 43.12 | 43.84 | 42.97 | 43.56 | 00:00:00 | | 2002-09-26 | 1,415,200 | 43.60 | 44.92 | 43.45 | 44.54 | 00:00:00 | | 2002-09-27 | 995,900 | 44.64 | 45.00 | 44.24 | 44.45 | 00:00:00 | | 2002-09-30 | 1,170,200 | 44.35 | 44.42 | 42.91 | 43.53 | 00:00:00 | | 2002-10-01 | 1,026,400 | 43.69 | 44.37 | 43.05 | 44.10 | 00:00:00 | | 2002-10-02 | 1,241,900 | 44.01 | 44.04 | 41.20 | 41.22 | 00:00:00 | | 2002-10-03 | 3,375,800 | 41.22 | 41.22 | 36.63 | 38.20 | 00:00:00 | | 2002-10-04 | 1,899,200 | 38.26 | 39.19 | 37.44 | 37.79 | 00:00:00 | | 2002-10-07 | 2,412,900 | 36.99 | 37.50 | 34.14 | 34.45 | 00:00:00 | | 2002-10-08 | 2,339,100 | 35.34 | 37.30 | 35.30 | 36.62 | 00:00:00 | | 2002-10-09 | 1,044,300 | 36.35 | 36.50 | 35.03 | 35.06 | 00:00:00 | | 2002-10-10 | 1,055,200 | 35.00 | 37.15 | 34.76 | 36.59 | 00:00:00 | | 2002-10-11 | 974,500 | 37.25 | 38.58 | 37.25 | 37.73 | 00:00:00 | | 2002-10-14 | 837,100 | 37.49 | 38.43 | 37.02 | 37.66 | 00:00:00 | | 2002-10-15 | 1,589,400 | 39.71 | 40.10 | 38.90 | 39.00 | 00:00:00 | | 2002-10-16 | 987,900 | 38.93 | 39.27 | 38.55 | 39.06 | 00:00:00 | | 2002-10-17 | 941,000 | 39.30 | 39.98 | 38.91 | 39.01 | 00:00:00 | | 2002-10-18 | 1,504,300 | 39.01 | 40.46 | 38.47 | 40.06 | 00:00:00 | | 2002-10-21 | 770,600 | 40.22 | 41.00 | 39.50 | 40.50 | 00:00:00 | | 2002-10-22 | 555,500 | 40.30 | 40.36 | 39.21 | 39.44 | 00:00:00 | | 2002-10-23 | 731,700 | 39.56 | 39.70 | 38.82 | 39.38 | 00:00:00 | | 2002-10-24 | 770,200 | 38.55 | 39.79 | 38.47 | 38.84 | 00:00:00 | | 2002-10-25 | 461,500 | 38.66 | 39.89 | 38.45 | 39.86 | 00:00:00 | | 2002-10-28 | 510,900 | 40.25 | 40.74 | 39.63 | 39.83 | 00:00:00 | | 2002-10-29 | 592,600 | 39.47 | 39.84 | 39.17 | 39.64 | 00:00:00 | | 2002-10-30 | 672,700 | 39.52 | 40.73 | 39.50 | 40.20 | 00:00:00 | | 2002-10-31 | 572,300 | 40.18 | 41.06 | 40.01 | 40.21 | 00:00:00 | | 2002-11-01 | 1,190,700 | 40.12 | 42.71 | 40.11 | 42.70 | 00:00:00 | | 2002-11-04 | 949,500 | 42.80 | 43.43 | 42.59 | 43.01 | 00:00:00 | | 2002-11-05 | 759,100 | 42.63 | 43.15 | 42.45 | 42.66 | 00:00:00 | | 2002-11-06 | 982,300 | 42.58 | 42.85 | 41.38 | 41.94 | 00:00:00 | | 2002-11-07 | 833,100 | 41.30 | 41.65 | 40.24 | 40.47 | 00:00:00 | | 2002-11-08 | 746,100 | 40.22 | 40.87 | 39.27 | 39.68 | 00:00:00 | | 2002-11-11 | 715,500 | 39.45 | 39.77 | 39.01 | 39.40 | 00:00:00 | | 2002-11-12 | 828,700 | 39.46 | 40.61 | 39.40 | 39.95 | 00:00:00 | | 2002-11-13 | 1,010,700 | 39.92 | 40.47 | 39.09 | 39.26 | 00:00:00 | | 2002-11-14 | 811,500 | 39.57 | 40.33 | 39.55 | 40.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
