|
 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 | | 2003-10-29 | 459,400 | 60.01 | 60.75 | 59.95 | 60.68 | 00:00:00 | | 2003-10-30 | 405,600 | 60.77 | 61.00 | 60.34 | 61.00 | 00:00:00 | | 2003-10-31 | 477,200 | 60.68 | 61.30 | 60.64 | 61.30 | 00:00:00 | | 2003-11-03 | 574,900 | 61.06 | 62.36 | 61.06 | 62.21 | 00:00:00 | | 2003-11-04 | 355,100 | 62.26 | 62.55 | 62.09 | 62.16 | 00:00:00 | | 2003-11-05 | 499,400 | 62.05 | 62.23 | 61.59 | 61.95 | 00:00:00 | | 2003-11-06 | 666,600 | 62.14 | 63.30 | 61.88 | 63.30 | 00:00:00 | | 2003-11-07 | 654,100 | 63.10 | 63.86 | 62.98 | 63.12 | 00:00:00 | | 2003-11-10 | 389,500 | 63.12 | 63.21 | 62.16 | 62.68 | 00:00:00 | | 2003-11-11 | 686,300 | 62.70 | 63.05 | 62.37 | 62.94 | 00:00:00 | | 2003-11-12 | 586,200 | 63.23 | 63.72 | 63.00 | 63.50 | 00:00:00 | | 2003-11-13 | 346,500 | 63.19 | 63.42 | 62.86 | 63.15 | 00:00:00 | | 2003-11-14 | 447,900 | 63.50 | 63.58 | 62.84 | 63.15 | 00:00:00 | | 2003-11-17 | 435,300 | 63.00 | 63.14 | 62.24 | 62.62 | 00:00:00 | | 2003-11-18 | 359,800 | 62.64 | 62.85 | 61.45 | 61.59 | 00:00:00 | | 2003-11-19 | 678,200 | 61.49 | 61.94 | 60.74 | 61.05 | 00:00:00 | | 2003-11-20 | 820,600 | 61.07 | 61.84 | 60.29 | 60.97 | 00:00:00 | | 2003-11-21 | 620,400 | 61.42 | 61.66 | 60.57 | 60.75 | 00:00:00 | | 2003-11-24 | 729,600 | 60.83 | 61.26 | 60.34 | 60.55 | 00:00:00 | | 2003-11-25 | 482,200 | 60.70 | 61.27 | 60.51 | 60.99 | 00:00:00 | | 2003-11-26 | 539,800 | 61.15 | 61.83 | 61.01 | 61.74 | 00:00:00 | | 2003-11-28 | 136,300 | 61.90 | 62.22 | 61.67 | 61.81 | 00:00:00 | | 2003-12-01 | 296,800 | 61.81 | 62.21 | 61.69 | 62.12 | 00:00:00 | | 2003-12-02 | 524,800 | 62.44 | 62.44 | 61.75 | 62.07 | 00:00:00 | | 2003-12-03 | 522,000 | 61.84 | 62.19 | 61.40 | 61.87 | 00:00:00 | | 2003-12-04 | 324,200 | 61.94 | 62.15 | 61.40 | 61.80 | 00:00:00 | | 2003-12-05 | 319,800 | 61.58 | 61.78 | 61.07 | 61.20 | 00:00:00 | | 2003-12-08 | 570,800 | 61.26 | 62.07 | 61.16 | 61.91 | 00:00:00 | | 2003-12-09 | 406,900 | 61.95 | 62.11 | 61.34 | 61.66 | 00:00:00 | | 2003-12-10 | 360,600 | 61.30 | 61.48 | 60.80 | 61.07 | 00:00:00 | | 2003-12-11 | 497,300 | 61.05 | 61.91 | 61.04 | 61.88 | 00:00:00 | | 2003-12-12 | 301,700 | 61.75 | 61.97 | 61.62 | 61.86 | 00:00:00 | | 2003-12-15 | 435,300 | 61.94 | 62.64 | 61.42 | 61.43 | 00:00:00 | | 2003-12-16 | 352,000 | 61.57 | 62.18 | 61.27 | 62.18 | 00:00:00 | | 2003-12-17 | 330,400 | 62.05 | 62.07 | 61.63 | 61.84 | 00:00:00 | | 2003-12-18 | 238,300 | 61.94 | 62.06 | 61.67 | 61.96 | 00:00:00 | | 2003-12-19 | 564,700 | 61.84 | 62.06 | 61.27 | 61.69 | 00:00:00 | | 2003-12-22 | 271,800 | 61.45 | 61.63 | 61.00 | 61.28 | 00:00:00 | | 2003-12-23 | 537,400 | 61.26 | 61.57 | 60.76 | 61.31 | 00:00:00 | | 2003-12-24 | 188,300 | 61.19 | 61.19 | 60.92 | 61.15 | 00:00:00 | | 2003-12-26 | 66,000 | 61.21 | 61.23 | 61.07 | 61.12 | 00:00:00 | | 2003-12-29 | 470,200 | 61.24 | 61.35 | 60.95 | 61.30 | 00:00:00 | | 2003-12-30 | 295,000 | 61.31 | 61.45 | 61.16 | 61.44 | 00:00:00 | | 2003-12-31 | 431,600 | 61.46 | 61.46 | 60.68 | 61.34 | 00:00:00 | | 2004-01-02 | 462,900 | 61.45 | 61.45 | 59.93 | 60.20 | 00:00:00 | | 2004-01-05 | 598,400 | 60.27 | 60.38 | 59.82 | 60.07 | 00:00:00 | | 2004-01-06 | 612,200 | 60.06 | 60.91 | 59.97 | 60.90 | 00:00:00 | | 2004-01-07 | 754,700 | 59.80 | 60.78 | 59.80 | 60.48 | 00:00:00 | | 2004-01-08 | 504,000 | 60.58 | 60.86 | 60.16 | 60.80 | 00:00:00 | | 2004-01-09 | 427,000 | 60.52 | 60.77 | 60.03 | 60.03 | 00:00:00 | | 2004-01-12 | 457,000 | 60.05 | 60.22 | 59.29 | 59.48 | 00:00:00 | | 2004-01-13 | 630,000 | 59.45 | 59.60 | 58.25 | 58.83 | 00:00:00 | | 2004-01-14 | 458,200 | 58.93 | 59.08 | 58.66 | 58.99 | 00:00:00 | | 2004-01-15 | 572,000 | 59.09 | 59.93 | 58.70 | 59.54 | 00:00:00 | | 2004-01-16 | 498,900 | 59.49 | 60.21 | 59.36 | 60.21 | 00:00:00 | | 2004-01-20 | 979,100 | 60.07 | 61.13 | 60.03 | 61.02 | 00:00:00 | | 2004-01-21 | 730,800 | 61.13 | 61.72 | 60.87 | 61.72 | 00:00:00 | | 2004-01-22 | 678,300 | 61.59 | 61.65 | 60.32 | 60.40 | 00:00:00 | | 2004-01-23 | 708,200 | 60.41 | 61.03 | 60.30 | 61.03 | 00:00:00 | | 2004-01-26 | 797,100 | 60.90 | 61.60 | 60.42 | 61.40 | 00:00:00 | | 2004-01-27 | 639,400 | 61.24 | 61.67 | 60.78 | 60.88 | 00:00:00 | | 2004-01-28 | 969,500 | 60.93 | 60.93 | 59.10 | 59.29 | 00:00:00 | | 2004-01-29 | 951,600 | 59.42 | 60.02 | 58.30 | 59.08 | 00:00:00 | | 2004-01-30 | 511,600 | 58.99 | 59.44 | 58.64 | 58.64 | 00:00:00 | | 2004-02-02 | 766,900 | 58.72 | 59.17 | 58.61 | 58.91 | 00:00:00 | | 2004-02-03 | 836,700 | 58.80 | 59.05 | 58.11 | 58.28 | 00:00:00 | | 2004-02-04 | 576,600 | 58.38 | 58.80 | 58.13 | 58.54 | 00:00:00 | | 2004-02-05 | 576,500 | 58.84 | 58.87 | 58.30 | 58.44 | 00:00:00 | | 2004-02-06 | 459,800 | 58.28 | 59.43 | 58.22 | 59.25 | 00:00:00 | | 2004-02-09 | 573,800 | 58.66 | 59.19 | 58.27 | 58.40 | 00:00:00 | | 2004-02-10 | 1,024,700 | 58.59 | 58.60 | 57.66 | 58.00 | 00:00:00 | | 2004-02-11 | 433,600 | 57.84 | 59.04 | 57.75 | 58.88 | 00:00:00 | | 2004-02-12 | 287,400 | 58.70 | 58.95 | 58.38 | 58.91 | 00:00:00 | | 2004-02-13 | 449,000 | 59.02 | 59.29 | 58.39 | 58.41 | 00:00:00 | | 2004-02-17 | 513,800 | 58.57 | 58.98 | 58.27 | 58.93 | 00:00:00 | | 2004-02-18 | 407,200 | 58.73 | 58.97 | 58.27 | 58.50 | 00:00:00 | | 2004-02-19 | 854,100 | 58.51 | 58.75 | 58.07 | 58.12 | 00:00:00 | | 2004-02-20 | 753,800 | 58.32 | 58.97 | 58.13 | 58.38 | 00:00:00 | | 2004-02-23 | 793,800 | 58.58 | 58.59 | 57.52 | 57.68 | 00:00:00 | | 2004-02-24 | 723,200 | 57.72 | 58.05 | 57.14 | 57.52 | 00:00:00 | | 2004-02-25 | 415,800 | 57.82 | 57.86 | 57.22 | 57.63 | 00:00:00 | | 2004-02-26 | 487,100 | 57.56 | 58.38 | 57.41 | 58.19 | 00:00:00 | | 2004-02-27 | 725,200 | 58.06 | 58.95 | 58.02 | 58.27 | 00:00:00 | | 2004-03-01 | 321,500 | 58.45 | 58.99 | 58.26 | 58.44 | 00:00:00 | | 2004-03-02 | 709,700 | 58.09 | 59.26 | 58.03 | 58.03 | 00:00:00 | | 2004-03-03 | 459,700 | 58.13 | 58.71 | 57.92 | 58.71 | 00:00:00 | | 2004-03-04 | 443,800 | 58.53 | 59.22 | 58.33 | 59.09 | 00:00:00 | | 2004-03-05 | 618,200 | 58.85 | 59.40 | 58.75 | 59.20 | 00:00:00 | | 2004-03-08 | 334,300 | 58.95 | 59.32 | 58.90 | 59.13 | 00:00:00 | | 2004-03-09 | 583,000 | 59.11 | 59.17 | 58.23 | 58.50 | 00:00:00 | | 2004-03-10 | 294,900 | 58.55 | 58.77 | 57.85 | 57.85 | 00:00:00 | | 2004-03-11 | 506,400 | 57.83 | 58.34 | 57.01 | 57.15 | 00:00:00 | | 2004-03-12 | 484,400 | 56.90 | 57.37 | 56.81 | 57.11 | 00:00:00 | | 2004-03-15 | 363,200 | 57.10 | 57.21 | 56.15 | 56.36 | 00:00:00 | | 2004-03-16 | 517,600 | 56.47 | 57.17 | 56.26 | 56.86 | 00:00:00 | | 2004-03-17 | 658,300 | 57.79 | 58.88 | 57.42 | 57.82 | 00:00:00 | | 2004-03-18 | 387,500 | 57.75 | 58.46 | 57.61 | 58.09 | 00:00:00 | | 2004-03-19 | 400,400 | 58.23 | 58.44 | 57.36 | 57.45 | 00:00:00 | | 2004-03-22 | 504,500 | 57.74 | 57.74 | 56.62 | 56.68 | 00:00:00 | | 2004-03-23 | 462,500 | 56.88 | 57.17 | 56.52 | 56.59 | 00:00:00 | | 2004-03-24 | 745,500 | 56.57 | 56.61 | 55.93 | 56.26 | 00:00:00 | | 2004-03-25 | 594,400 | 56.63 | 57.10 | 56.28 | 56.96 | 00:00:00 | | 2004-03-26 | 287,600 | 56.86 | 57.06 | 56.57 | 56.75 | 00:00:00 | | 2004-03-29 | 262,400 | 56.53 | 57.25 | 56.50 | 57.00 | 00:00:00 | | 2004-03-30 | 209,400 | 56.92 | 57.11 | 56.85 | 57.02 | 00:00:00 | | 2004-03-31 | 734,700 | 56.84 | 57.21 | 56.62 | 57.10 | 00:00:00 | | 2004-04-01 | 534,900 | 56.62 | 57.83 | 56.55 | 57.58 | 00:00:00 | | 2004-04-02 | 781,800 | 57.69 | 58.04 | 56.64 | 56.94 | 00:00:00 | | 2004-04-05 | 633,500 | 56.99 | 57.15 | 56.17 | 56.95 | 00:00:00 | | 2004-04-06 | 300,900 | 56.79 | 57.44 | 56.59 | 57.35 | 00:00:00 | | 2004-04-07 | 384,300 | 57.26 | 57.82 | 57.18 | 57.64 | 00:00:00 | | 2004-04-08 | 372,400 | 57.80 | 57.92 | 57.08 | 57.31 | 00:00:00 | | 2004-04-12 | 321,100 | 57.42 | 57.82 | 57.17 | 57.60 | 00:00:00 | | 2004-04-13 | 596,900 | 57.73 | 57.85 | 56.25 | 56.29 | 00:00:00 | | 2004-04-14 | 861,300 | 56.05 | 56.17 | 54.78 | 55.26 | 00:00:00 | | 2004-04-15 | 908,000 | 55.15 | 55.49 | 54.58 | 54.75 | 00:00:00 | | 2004-04-16 | 766,100 | 54.71 | 55.30 | 54.62 | 54.65 | 00:00:00 | | 2004-04-19 | 538,100 | 54.80 | 54.84 | 54.08 | 54.66 | 00:00:00 | | 2004-04-20 | 498,700 | 54.78 | 55.66 | 54.43 | 54.55 | 00:00:00 | | 2004-04-21 | 1,066,500 | 54.98 | 56.94 | 54.55 | 56.14 | 00:00:00 | | 2004-04-22 | 423,400 | 56.22 | 57.17 | 56.09 | 56.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
