|
 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 | | 2003-05-09 | 299,600 | 48.50 | 49.17 | 48.47 | 49.00 | 00:00:00 | | 2003-05-12 | 319,800 | 48.76 | 49.54 | 48.38 | 49.17 | 00:00:00 | | 2003-05-13 | 463,200 | 49.16 | 49.84 | 49.10 | 49.68 | 00:00:00 | | 2003-05-14 | 544,200 | 49.75 | 49.80 | 48.91 | 48.99 | 00:00:00 | | 2003-05-15 | 332,800 | 49.15 | 49.60 | 49.06 | 49.49 | 00:00:00 | | 2003-05-16 | 407,600 | 49.52 | 49.63 | 48.90 | 49.52 | 00:00:00 | | 2003-05-19 | 492,000 | 49.28 | 49.43 | 47.94 | 48.48 | 00:00:00 | | 2003-05-20 | 451,500 | 48.20 | 48.80 | 48.10 | 48.38 | 00:00:00 | | 2003-05-21 | 439,400 | 48.43 | 48.82 | 48.16 | 48.80 | 00:00:00 | | 2003-05-22 | 682,200 | 48.90 | 49.50 | 48.60 | 48.83 | 00:00:00 | | 2003-05-23 | 357,600 | 48.78 | 48.90 | 48.62 | 48.68 | 00:00:00 | | 2003-05-27 | 430,500 | 48.60 | 49.42 | 48.33 | 49.30 | 00:00:00 | | 2003-05-28 | 408,400 | 49.61 | 49.89 | 49.44 | 49.57 | 00:00:00 | | 2003-05-29 | 414,700 | 49.69 | 49.89 | 49.50 | 49.71 | 00:00:00 | | 2003-05-30 | 572,500 | 49.76 | 51.11 | 49.70 | 51.05 | 00:00:00 | | 2003-06-02 | 969,900 | 51.03 | 51.05 | 50.20 | 50.26 | 00:00:00 | | 2003-06-03 | 323,600 | 50.40 | 51.34 | 50.35 | 50.89 | 00:00:00 | | 2003-06-04 | 598,800 | 50.87 | 52.65 | 50.87 | 52.44 | 00:00:00 | | 2003-06-05 | 368,600 | 52.43 | 52.90 | 52.08 | 52.82 | 00:00:00 | | 2003-06-06 | 516,600 | 53.31 | 53.88 | 52.46 | 52.62 | 00:00:00 | | 2003-06-09 | 297,800 | 52.14 | 52.60 | 51.50 | 51.61 | 00:00:00 | | 2003-06-10 | 258,000 | 51.91 | 52.25 | 51.66 | 52.16 | 00:00:00 | | 2003-06-11 | 285,300 | 51.84 | 52.84 | 51.76 | 52.78 | 00:00:00 | | 2003-06-12 | 266,900 | 52.91 | 53.37 | 52.33 | 53.02 | 00:00:00 | | 2003-06-13 | 246,900 | 52.97 | 53.10 | 52.18 | 52.59 | 00:00:00 | | 2003-06-16 | 326,800 | 52.67 | 53.39 | 52.50 | 53.37 | 00:00:00 | | 2003-06-17 | 295,200 | 53.34 | 53.50 | 52.61 | 53.20 | 00:00:00 | | 2003-06-18 | 266,100 | 53.20 | 53.28 | 52.64 | 53.01 | 00:00:00 | | 2003-06-19 | 456,400 | 52.91 | 52.99 | 51.31 | 51.47 | 00:00:00 | | 2003-06-20 | 492,100 | 51.89 | 51.95 | 51.11 | 51.70 | 00:00:00 | | 2003-06-23 | 394,500 | 51.45 | 51.79 | 50.68 | 51.02 | 00:00:00 | | 2003-06-24 | 309,000 | 51.04 | 51.43 | 50.61 | 50.85 | 00:00:00 | | 2003-06-25 | 326,500 | 50.81 | 51.17 | 50.36 | 50.36 | 00:00:00 | | 2003-06-26 | 565,500 | 50.41 | 51.69 | 50.22 | 51.25 | 00:00:00 | | 2003-06-27 | 365,300 | 51.49 | 51.54 | 50.47 | 50.62 | 00:00:00 | | 2003-06-30 | 381,300 | 50.60 | 51.35 | 50.43 | 50.60 | 00:00:00 | | 2003-07-01 | 316,500 | 50.47 | 51.27 | 49.89 | 51.20 | 00:00:00 | | 2003-07-02 | 408,400 | 51.24 | 52.11 | 51.12 | 51.94 | 00:00:00 | | 2003-07-03 | 206,300 | 51.88 | 52.38 | 51.64 | 51.88 | 00:00:00 | | 2003-07-07 | 241,200 | 51.90 | 53.00 | 51.90 | 52.74 | 00:00:00 | | 2003-07-08 | 302,000 | 52.62 | 53.00 | 52.26 | 52.99 | 00:00:00 | | 2003-07-09 | 584,500 | 52.90 | 53.00 | 51.99 | 52.28 | 00:00:00 | | 2003-07-10 | 278,600 | 52.00 | 52.08 | 51.45 | 51.79 | 00:00:00 | | 2003-07-11 | 233,100 | 51.94 | 52.70 | 51.76 | 52.13 | 00:00:00 | | 2003-07-14 | 364,200 | 52.44 | 53.07 | 52.21 | 52.64 | 00:00:00 | | 2003-07-15 | 511,900 | 52.83 | 52.83 | 51.43 | 51.45 | 00:00:00 | | 2003-07-16 | 489,700 | 51.45 | 51.97 | 51.25 | 51.95 | 00:00:00 | | 2003-07-17 | 315,100 | 51.82 | 51.82 | 51.15 | 51.60 | 00:00:00 | | 2003-07-18 | 1,369,400 | 53.13 | 54.44 | 53.06 | 54.40 | 00:00:00 | | 2003-07-21 | 944,000 | 54.77 | 55.24 | 54.25 | 54.53 | 00:00:00 | | 2003-07-22 | 1,143,800 | 54.40 | 55.11 | 54.36 | 54.89 | 00:00:00 | | 2003-07-23 | 460,700 | 54.70 | 55.19 | 54.26 | 54.86 | 00:00:00 | | 2003-07-24 | 516,400 | 54.75 | 55.96 | 54.71 | 55.50 | 00:00:00 | | 2003-07-25 | 1,088,000 | 55.88 | 57.26 | 55.78 | 57.17 | 00:00:00 | | 2003-07-28 | 484,700 | 57.05 | 57.24 | 56.51 | 57.01 | 00:00:00 | | 2003-07-29 | 754,400 | 56.32 | 56.89 | 56.25 | 56.63 | 00:00:00 | | 2003-07-30 | 477,000 | 56.56 | 57.06 | 56.52 | 56.94 | 00:00:00 | | 2003-07-31 | 732,100 | 57.07 | 57.58 | 55.83 | 55.89 | 00:00:00 | | 2003-08-01 | 725,800 | 55.79 | 56.19 | 55.00 | 56.09 | 00:00:00 | | 2003-08-04 | 669,600 | 56.02 | 56.36 | 55.25 | 56.23 | 00:00:00 | | 2003-08-05 | 615,000 | 56.11 | 56.31 | 55.75 | 55.81 | 00:00:00 | | 2003-08-06 | 564,400 | 55.85 | 56.63 | 55.77 | 56.20 | 00:00:00 | | 2003-08-07 | 772,400 | 56.25 | 56.85 | 56.05 | 56.63 | 00:00:00 | | 2003-08-08 | 426,900 | 56.83 | 56.97 | 56.22 | 56.77 | 00:00:00 | | 2003-08-11 | 353,400 | 56.70 | 56.70 | 56.10 | 56.64 | 00:00:00 | | 2003-08-12 | 443,200 | 56.65 | 57.00 | 56.37 | 56.99 | 00:00:00 | | 2003-08-13 | 502,100 | 56.99 | 57.01 | 56.19 | 56.41 | 00:00:00 | | 2003-08-14 | 302,100 | 56.55 | 56.90 | 56.34 | 56.84 | 00:00:00 | | 2003-08-15 | 280,100 | 56.79 | 56.90 | 55.08 | 56.77 | 00:00:00 | | 2003-08-18 | 578,700 | 56.74 | 57.81 | 56.74 | 57.61 | 00:00:00 | | 2003-08-19 | 368,400 | 57.57 | 57.78 | 56.97 | 57.26 | 00:00:00 | | 2003-08-20 | 314,500 | 57.21 | 57.50 | 57.14 | 57.48 | 00:00:00 | | 2003-08-21 | 268,300 | 57.54 | 57.84 | 56.82 | 57.29 | 00:00:00 | | 2003-08-22 | 307,000 | 57.64 | 57.79 | 56.01 | 56.37 | 00:00:00 | | 2003-08-25 | 312,700 | 56.40 | 56.46 | 55.77 | 56.05 | 00:00:00 | | 2003-08-26 | 536,200 | 56.43 | 56.62 | 55.40 | 56.52 | 00:00:00 | | 2003-08-27 | 321,200 | 56.53 | 56.53 | 55.51 | 55.51 | 00:00:00 | | 2003-08-28 | 406,200 | 55.32 | 56.04 | 55.32 | 55.91 | 00:00:00 | | 2003-08-29 | 247,500 | 55.82 | 55.84 | 55.32 | 55.77 | 00:00:00 | | 2003-09-02 | 336,000 | 55.79 | 56.53 | 55.35 | 56.33 | 00:00:00 | | 2003-09-03 | 562,600 | 56.53 | 56.79 | 56.25 | 56.55 | 00:00:00 | | 2003-09-04 | 404,000 | 56.47 | 57.12 | 56.47 | 56.97 | 00:00:00 | | 2003-09-05 | 431,600 | 56.78 | 56.96 | 56.11 | 56.32 | 00:00:00 | | 2003-09-08 | 249,500 | 56.28 | 57.06 | 56.28 | 56.92 | 00:00:00 | | 2003-09-09 | 520,000 | 56.81 | 57.47 | 56.80 | 57.36 | 00:00:00 | | 2003-09-10 | 449,700 | 57.16 | 57.16 | 56.01 | 56.12 | 00:00:00 | | 2003-09-11 | 468,200 | 56.25 | 56.47 | 55.80 | 55.80 | 00:00:00 | | 2003-09-12 | 340,000 | 55.79 | 56.40 | 55.48 | 56.27 | 00:00:00 | | 2003-09-15 | 244,700 | 56.30 | 56.31 | 55.61 | 55.68 | 00:00:00 | | 2003-09-16 | 363,000 | 55.75 | 56.46 | 55.64 | 56.23 | 00:00:00 | | 2003-09-17 | 368,600 | 56.29 | 56.52 | 55.86 | 56.49 | 00:00:00 | | 2003-09-18 | 317,200 | 56.42 | 57.43 | 56.40 | 57.25 | 00:00:00 | | 2003-09-19 | 931,500 | 57.56 | 58.14 | 57.15 | 58.03 | 00:00:00 | | 2003-09-22 | 335,600 | 57.52 | 57.55 | 56.43 | 57.06 | 00:00:00 | | 2003-09-23 | 276,000 | 57.08 | 57.31 | 56.69 | 57.31 | 00:00:00 | | 2003-09-24 | 443,100 | 57.06 | 57.17 | 55.95 | 56.32 | 00:00:00 | | 2003-09-25 | 303,400 | 56.38 | 56.52 | 55.67 | 55.79 | 00:00:00 | | 2003-09-26 | 293,600 | 55.68 | 56.17 | 55.14 | 55.63 | 00:00:00 | | 2003-09-29 | 419,700 | 55.49 | 56.20 | 55.28 | 56.20 | 00:00:00 | | 2003-09-30 | 511,300 | 56.15 | 56.64 | 55.81 | 55.99 | 00:00:00 | | 2003-10-01 | 601,700 | 56.04 | 57.77 | 55.95 | 57.74 | 00:00:00 | | 2003-10-02 | 454,700 | 57.31 | 57.78 | 56.86 | 57.77 | 00:00:00 | | 2003-10-03 | 503,900 | 57.81 | 58.51 | 57.67 | 57.76 | 00:00:00 | | 2003-10-06 | 305,400 | 57.78 | 58.50 | 57.76 | 58.50 | 00:00:00 | | 2003-10-07 | 435,100 | 58.32 | 59.00 | 58.09 | 58.99 | 00:00:00 | | 2003-10-08 | 522,400 | 58.99 | 59.43 | 58.45 | 59.32 | 00:00:00 | | 2003-10-09 | 712,200 | 59.35 | 60.00 | 59.13 | 59.53 | 00:00:00 | | 2003-10-10 | 521,300 | 59.53 | 60.00 | 59.46 | 59.65 | 00:00:00 | | 2003-10-13 | 462,700 | 59.73 | 60.93 | 59.66 | 60.50 | 00:00:00 | | 2003-10-14 | 376,900 | 60.65 | 60.69 | 60.23 | 60.38 | 00:00:00 | | 2003-10-15 | 145,300 | 60.26 | 60.55 | 59.61 | 59.91 | 00:00:00 | | 2003-10-16 | 506,300 | 59.67 | 60.64 | 59.36 | 60.31 | 00:00:00 | | 2003-10-17 | 877,600 | 60.39 | 60.39 | 58.51 | 58.81 | 00:00:00 | | 2003-10-20 | 806,400 | 58.85 | 59.03 | 57.92 | 58.43 | 00:00:00 | | 2003-10-21 | 669,700 | 58.54 | 58.55 | 58.14 | 58.48 | 00:00:00 | | 2003-10-22 | 452,900 | 58.31 | 58.39 | 57.71 | 58.04 | 00:00:00 | | 2003-10-23 | 379,600 | 58.08 | 58.47 | 57.55 | 58.37 | 00:00:00 | | 2003-10-24 | 241,400 | 58.18 | 58.47 | 57.70 | 58.44 | 00:00:00 | | 2003-10-27 | 533,200 | 58.76 | 59.67 | 58.74 | 59.21 | 00:00:00 | | 2003-10-28 | 439,800 | 59.25 | 60.38 | 59.03 | 60.24 | 00:00:00 | | 2003-10-29 | 459,400 | 60.01 | 60.75 | 59.95 | 60.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
