ZION

Zions Bancorporation Historical Stock Prices

$28.2
*  
0.75
2.73%
Get ZION Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading ZION now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ZION Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  27.94  28.20  27.69  28.20 2,337,438
12/18/2014 27.94 28.2 27.69 28.2 2,334,515
12/17/2014 26.81 27.495 26.73 27.45 3,567,571
12/16/2014 26.77 27.26 26.49 26.74 3,679,171
12/15/2014 27.1 27.42 26.8 26.82 2,977,774
12/12/2014 27.22 27.32 26.94 26.98 2,936,013
12/11/2014 27.71 27.9 27.34 27.41 2,642,106
12/10/2014 28.3 28.41 27.461 27.52 2,706,305
12/09/2014 28.1 28.3 27.06 28.275 3,211,849
12/08/2014 28.62 28.73 28.201 28.49 3,779,869
12/05/2014 28.01 29 27.9625 28.6 4,964,092
12/04/2014 27.53 27.98 27.53 27.82 1,296,742
12/03/2014 27.46 28.06 27.44 27.86 1,701,211
12/02/2014 27.31 27.79 27.21 27.53 1,770,926
12/01/2014 27.91 27.95 26.91 27.26 3,944,978
11/28/2014 28.97 29 27.96 28.06 1,766,234
11/26/2014 28.98 29.09 28.8 28.89 887,210
11/25/2014 29.29 29.37 28.95 29.015 2,446,487
11/24/2014 29.29 29.5 29.17 29.33 1,319,333
11/21/2014 29.22 29.46 29.08 29.18 2,998,052
11/20/2014 28.45 29 28.38 28.99 1,849,322
11/19/2014 29.01 29.06 28.65 28.68 1,747,864
11/18/2014 28.92 29.14 28.92 28.995 1,069,386
11/17/2014 29.06 29.11 28.69 28.89 1,963,512
11/14/2014 29.3 29.46 29 29.14 1,608,224
11/13/2014 29.79 29.93 29.19 29.28 2,139,565
11/12/2014 29.42 29.785 29.42 29.76 1,450,070
11/11/2014 29.69 29.77 29.5 29.59 1,090,196
11/10/2014 29.59 29.85 29.43 29.67 1,568,704
11/07/2014 29.59 29.81 29.52 29.67 1,490,142
11/06/2014 29.54 29.745 29.35 29.69 1,400,659
11/05/2014 29.66 29.74 29.41 29.5 2,001,453
11/04/2014 29.01 29.4 28.85 29.38 2,434,652
11/03/2014 29 29.265 28.87 29.06 1,415,308
10/31/2014 28.86 29 28.76 28.97 2,265,222
10/30/2014 28.63 28.9 28.43 28.68 1,497,398
10/29/2014 28.42 28.84 28.16 28.78 2,093,296
10/28/2014 27.72 28.41 27.51 28.41 1,823,354
10/27/2014 27.49 27.68 27.42 27.65 2,051,744
10/24/2014 27.48 27.65 27.24 27.53 2,226,135
10/23/2014 27.3 27.81 27.3 27.44 2,959,422
10/22/2014 27.32 27.46 27.07 27.08 2,417,245
10/21/2014 26.29 27.3 26.11 27.205 6,145,229
10/20/2014 26.24 26.39 26.1 26.23 3,375,704
10/17/2014 26.53 26.62 26.09 26.33 3,534,790
10/16/2014 25.2 26.275 25.02 26.2 2,948,043
10/15/2014 26.2 26.39 25.21 25.96 7,145,948
10/14/2014 27.08 27.28 26.51 26.67 4,646,583
10/13/2014 27.38 27.59 26.945 26.98 2,576,243
10/10/2014 27.61 27.93 27.32 27.33 2,372,777
10/09/2014 28.26 28.3 27.64 27.64 2,546,012
10/08/2014 27.95 28.375 27.812 28.33 2,554,055
10/07/2014 28.44 28.6 28 28.01 2,646,983
10/06/2014 28.92 29.04 28.58 28.59 1,674,728
10/03/2014 28.79 28.97 28.69 28.85 2,055,890
10/02/2014 28.48 28.64 28.04 28.52 2,571,108
10/01/2014 29.03 29.08 28.45 28.54 2,533,994
09/30/2014 29.18 29.28 28.95 29.06 2,804,937
09/29/2014 28.97 29.24 28.86 29.19 2,338,705
09/26/2014 28.95 29.31 28.88 29.23 2,373,938
09/25/2014 29.18 29.29 28.66 28.92 2,812,418
09/24/2014 29.34 29.47 29.08 29.3 1,961,851
09/23/2014 29.54 29.67 29.19 29.27 3,734,587
09/22/2014 30.02 30.21 29.63 29.65 3,007,860
09/19/2014 30.34 30.455 29.79 30.01 5,361,248
09/18/2014 29.65 30.13 29.54 29.87 4,025,540
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?