|
 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 | | 2002-11-14 | 811,500 | 39.57 | 40.33 | 39.55 | 40.32 | 00:00:00 | | 2002-11-15 | 646,200 | 40.05 | 40.10 | 39.05 | 39.77 | 00:00:00 | | 2002-11-18 | 608,000 | 39.90 | 40.10 | 38.55 | 38.71 | 00:00:00 | | 2002-11-19 | 606,800 | 38.85 | 39.00 | 38.05 | 38.26 | 00:00:00 | | 2002-11-20 | 1,006,900 | 38.11 | 39.77 | 38.10 | 39.70 | 00:00:00 | | 2002-11-21 | 585,800 | 39.86 | 40.55 | 39.86 | 40.41 | 00:00:00 | | 2002-11-22 | 900,400 | 40.47 | 41.44 | 40.25 | 41.20 | 00:00:00 | | 2002-11-25 | 636,100 | 41.73 | 41.84 | 40.76 | 41.72 | 00:00:00 | | 2002-11-26 | 394,600 | 41.59 | 41.73 | 40.94 | 40.95 | 00:00:00 | | 2002-11-27 | 436,900 | 41.24 | 42.20 | 41.10 | 42.14 | 00:00:00 | | 2002-11-29 | 172,500 | 42.04 | 42.10 | 41.14 | 41.15 | 00:00:00 | | 2002-12-02 | 416,100 | 41.36 | 42.28 | 41.25 | 41.43 | 00:00:00 | | 2002-12-03 | 714,700 | 40.81 | 41.17 | 40.07 | 41.00 | 00:00:00 | | 2002-12-04 | 620,200 | 40.40 | 41.37 | 40.40 | 40.88 | 00:00:00 | | 2002-12-05 | 475,700 | 40.92 | 41.23 | 40.38 | 40.82 | 00:00:00 | | 2002-12-06 | 423,700 | 40.74 | 41.57 | 40.36 | 41.21 | 00:00:00 | | 2002-12-09 | 867,600 | 41.20 | 41.20 | 40.46 | 40.64 | 00:00:00 | | 2002-12-10 | 673,100 | 40.70 | 41.36 | 40.59 | 41.25 | 00:00:00 | | 2002-12-11 | 382,300 | 41.25 | 41.25 | 40.68 | 41.11 | 00:00:00 | | 2002-12-12 | 373,300 | 41.17 | 41.19 | 40.62 | 40.94 | 00:00:00 | | 2002-12-13 | 425,300 | 40.78 | 40.87 | 40.05 | 40.06 | 00:00:00 | | 2002-12-16 | 590,700 | 39.85 | 41.00 | 39.81 | 40.93 | 00:00:00 | | 2002-12-17 | 536,300 | 40.93 | 41.04 | 40.20 | 40.35 | 00:00:00 | | 2002-12-18 | 475,900 | 40.39 | 40.48 | 39.70 | 39.73 | 00:00:00 | | 2002-12-19 | 1,118,700 | 39.53 | 40.29 | 38.75 | 39.19 | 00:00:00 | | 2002-12-20 | 927,000 | 39.21 | 39.77 | 38.75 | 39.65 | 00:00:00 | | 2002-12-23 | 467,800 | 39.37 | 40.25 | 39.37 | 40.21 | 00:00:00 | | 2002-12-24 | 233,000 | 39.88 | 40.18 | 39.83 | 39.96 | 00:00:00 | | 2002-12-26 | 375,600 | 39.52 | 40.69 | 39.50 | 40.07 | 00:00:00 | | 2002-12-27 | 348,300 | 39.95 | 40.25 | 39.08 | 39.09 | 00:00:00 | | 2002-12-30 | 431,400 | 39.34 | 39.66 | 38.98 | 39.43 | 00:00:00 | | 2002-12-31 | 564,000 | 39.49 | 39.61 | 38.65 | 39.34 | 00:00:00 | | 2003-01-02 | 794,400 | 39.45 | 40.66 | 39.31 | 40.64 | 00:00:00 | | 2003-01-03 | 602,300 | 40.65 | 40.66 | 40.05 | 40.27 | 00:00:00 | | 2003-01-06 | 684,000 | 40.27 | 41.50 | 40.27 | 41.39 | 00:00:00 | | 2003-01-07 | 560,000 | 41.35 | 41.82 | 41.01 | 41.59 | 00:00:00 | | 2003-01-08 | 950,200 | 41.53 | 42.22 | 41.35 | 42.03 | 00:00:00 | | 2003-01-09 | 656,400 | 42.04 | 42.96 | 42.00 | 42.79 | 00:00:00 | | 2003-01-10 | 447,200 | 42.70 | 42.94 | 42.28 | 42.70 | 00:00:00 | | 2003-01-13 | 344,600 | 42.84 | 43.15 | 42.45 | 42.88 | 00:00:00 | | 2003-01-14 | 281,600 | 42.81 | 43.01 | 42.46 | 43.00 | 00:00:00 | | 2003-01-15 | 626,400 | 42.81 | 43.00 | 42.00 | 42.09 | 00:00:00 | | 2003-01-16 | 707,000 | 42.09 | 42.19 | 41.81 | 42.19 | 00:00:00 | | 2003-01-17 | 554,000 | 42.11 | 42.66 | 42.00 | 42.53 | 00:00:00 | | 2003-01-21 | 601,600 | 42.53 | 42.90 | 42.47 | 42.52 | 00:00:00 | | 2003-01-22 | 673,200 | 42.33 | 42.49 | 41.90 | 42.00 | 00:00:00 | | 2003-01-23 | 539,100 | 42.05 | 42.50 | 41.98 | 42.47 | 00:00:00 | | 2003-01-24 | 868,100 | 42.50 | 43.14 | 41.95 | 42.05 | 00:00:00 | | 2003-01-27 | 597,900 | 42.00 | 42.06 | 40.80 | 40.87 | 00:00:00 | | 2003-01-28 | 602,800 | 41.45 | 41.84 | 41.16 | 41.77 | 00:00:00 | | 2003-01-29 | 410,100 | 41.70 | 42.37 | 41.04 | 42.13 | 00:00:00 | | 2003-01-30 | 522,100 | 42.24 | 42.24 | 40.67 | 40.80 | 00:00:00 | | 2003-01-31 | 554,400 | 40.74 | 41.57 | 40.50 | 41.42 | 00:00:00 | | 2003-02-03 | 456,700 | 41.35 | 41.96 | 41.30 | 41.94 | 00:00:00 | | 2003-02-04 | 564,600 | 41.90 | 41.90 | 40.76 | 40.94 | 00:00:00 | | 2003-02-05 | 750,700 | 40.89 | 41.87 | 40.87 | 41.06 | 00:00:00 | | 2003-02-06 | 620,600 | 41.00 | 41.15 | 40.32 | 40.75 | 00:00:00 | | 2003-02-07 | 427,100 | 40.76 | 41.47 | 40.08 | 40.18 | 00:00:00 | | 2003-02-10 | 525,000 | 40.00 | 40.59 | 39.98 | 40.48 | 00:00:00 | | 2003-02-11 | 835,200 | 41.05 | 41.31 | 40.11 | 40.22 | 00:00:00 | | 2003-02-12 | 477,700 | 40.26 | 40.74 | 39.88 | 39.94 | 00:00:00 | | 2003-02-13 | 627,100 | 39.96 | 40.29 | 39.34 | 40.11 | 00:00:00 | | 2003-02-14 | 575,800 | 40.15 | 40.92 | 40.05 | 40.80 | 00:00:00 | | 2003-02-18 | 459,500 | 40.86 | 41.95 | 40.76 | 41.54 | 00:00:00 | | 2003-02-19 | 608,200 | 41.55 | 42.01 | 41.45 | 41.96 | 00:00:00 | | 2003-02-20 | 385,400 | 41.86 | 42.00 | 41.56 | 41.71 | 00:00:00 | | 2003-02-21 | 631,600 | 41.90 | 42.90 | 41.27 | 42.76 | 00:00:00 | | 2003-02-24 | 519,100 | 42.71 | 42.74 | 41.81 | 41.94 | 00:00:00 | | 2003-02-25 | 432,300 | 41.92 | 42.35 | 41.28 | 42.34 | 00:00:00 | | 2003-02-26 | 527,100 | 42.29 | 42.36 | 41.73 | 42.03 | 00:00:00 | | 2003-02-27 | 563,800 | 42.09 | 42.85 | 41.85 | 42.47 | 00:00:00 | | 2003-02-28 | 538,900 | 42.52 | 43.57 | 42.48 | 42.76 | 00:00:00 | | 2003-03-03 | 527,700 | 42.83 | 43.60 | 42.53 | 42.54 | 00:00:00 | | 2003-03-04 | 516,600 | 42.35 | 42.90 | 41.90 | 41.91 | 00:00:00 | | 2003-03-05 | 574,600 | 41.90 | 42.46 | 41.60 | 42.37 | 00:00:00 | | 2003-03-06 | 359,200 | 42.31 | 42.45 | 41.90 | 41.91 | 00:00:00 | | 2003-03-07 | 488,700 | 41.80 | 42.65 | 40.89 | 42.55 | 00:00:00 | | 2003-03-10 | 417,200 | 42.65 | 42.65 | 41.14 | 41.44 | 00:00:00 | | 2003-03-11 | 587,600 | 41.49 | 41.73 | 40.68 | 40.93 | 00:00:00 | | 2003-03-12 | 645,700 | 40.90 | 41.08 | 39.79 | 40.59 | 00:00:00 | | 2003-03-13 | 540,700 | 41.00 | 42.09 | 40.87 | 42.08 | 00:00:00 | | 2003-03-14 | 446,100 | 42.11 | 42.32 | 41.55 | 42.07 | 00:00:00 | | 2003-03-17 | 696,600 | 42.00 | 42.95 | 41.70 | 42.77 | 00:00:00 | | 2003-03-18 | 394,300 | 42.75 | 42.93 | 42.03 | 42.44 | 00:00:00 | | 2003-03-19 | 292,000 | 42.38 | 43.31 | 42.38 | 43.30 | 00:00:00 | | 2003-03-20 | 650,700 | 43.73 | 44.04 | 42.77 | 43.66 | 00:00:00 | | 2003-03-21 | 539,700 | 44.78 | 44.78 | 43.64 | 44.46 | 00:00:00 | | 2003-03-24 | 371,400 | 43.35 | 43.97 | 42.98 | 43.16 | 00:00:00 | | 2003-03-25 | 357,100 | 43.17 | 43.80 | 43.02 | 43.58 | 00:00:00 | | 2003-03-26 | 566,600 | 43.99 | 43.99 | 43.12 | 43.50 | 00:00:00 | | 2003-03-27 | 455,500 | 43.40 | 43.41 | 42.31 | 43.28 | 00:00:00 | | 2003-03-28 | 399,800 | 42.92 | 43.51 | 42.82 | 43.50 | 00:00:00 | | 2003-03-31 | 565,200 | 43.17 | 43.20 | 42.42 | 42.78 | 00:00:00 | | 2003-04-01 | 632,200 | 42.66 | 43.16 | 42.25 | 43.14 | 00:00:00 | | 2003-04-02 | 506,400 | 43.51 | 44.01 | 43.34 | 43.64 | 00:00:00 | | 2003-04-03 | 816,300 | 43.71 | 43.83 | 42.70 | 42.76 | 00:00:00 | | 2003-04-04 | 525,100 | 42.75 | 43.26 | 42.73 | 42.95 | 00:00:00 | | 2003-04-07 | 643,900 | 43.79 | 44.55 | 42.65 | 42.76 | 00:00:00 | | 2003-04-08 | 396,700 | 42.78 | 43.00 | 42.50 | 42.93 | 00:00:00 | | 2003-04-09 | 451,100 | 42.99 | 43.41 | 42.47 | 42.48 | 00:00:00 | | 2003-04-10 | 504,800 | 42.47 | 43.40 | 42.47 | 43.23 | 00:00:00 | | 2003-04-11 | 440,100 | 43.26 | 43.87 | 43.18 | 43.29 | 00:00:00 | | 2003-04-14 | 546,100 | 43.46 | 44.40 | 43.45 | 44.37 | 00:00:00 | | 2003-04-15 | 521,100 | 44.41 | 45.05 | 44.13 | 45.04 | 00:00:00 | | 2003-04-16 | 673,500 | 45.07 | 45.15 | 44.25 | 44.52 | 00:00:00 | | 2003-04-17 | 637,300 | 44.14 | 45.35 | 44.05 | 45.26 | 00:00:00 | | 2003-04-21 | 2,025,600 | 46.46 | 48.24 | 46.11 | 47.50 | 00:00:00 | | 2003-04-22 | 1,200,200 | 47.59 | 48.90 | 47.12 | 48.88 | 00:00:00 | | 2003-04-23 | 720,800 | 48.76 | 49.05 | 48.46 | 48.85 | 00:00:00 | | 2003-04-24 | 614,100 | 48.55 | 48.71 | 47.64 | 48.49 | 00:00:00 | | 2003-04-25 | 561,700 | 48.55 | 48.55 | 47.67 | 48.02 | 00:00:00 | | 2003-04-28 | 520,600 | 48.00 | 49.00 | 48.00 | 48.88 | 00:00:00 | | 2003-04-29 | 864,600 | 49.13 | 49.60 | 48.63 | 48.81 | 00:00:00 | | 2003-04-30 | 916,400 | 48.64 | 49.44 | 48.29 | 49.24 | 00:00:00 | | 2003-05-01 | 470,000 | 49.10 | 49.20 | 48.27 | 49.03 | 00:00:00 | | 2003-05-02 | 445,100 | 49.02 | 50.08 | 48.88 | 49.94 | 00:00:00 | | 2003-05-05 | 342,200 | 50.03 | 50.14 | 49.15 | 49.44 | 00:00:00 | | 2003-05-06 | 656,600 | 49.63 | 49.68 | 48.97 | 49.36 | 00:00:00 | | 2003-05-07 | 849,900 | 49.30 | 49.80 | 48.82 | 49.10 | 00:00:00 | | 2003-05-08 | 544,700 | 49.01 | 49.01 | 48.47 | 48.52 | 00:00:00 | | 2003-05-09 | 299,600 | 48.50 | 49.17 | 48.47 | 49.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
