ZION

Zions Bancorporation Historical Stock Prices

$29.34
*  
0.09
0.31%
Get ZION Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading ZION now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  29.36  29.47  29.06  29.34 2,830,015
08/26/2014 29.21 29.37 29.13 29.25 1,258,440
08/25/2014 28.93 29.37 28.93 29.15 1,342,479
08/22/2014 28.91 29.23 28.72 29.04 2,561,142
08/21/2014 28.59 29.08 28.34 29.01 3,517,439
08/20/2014 28.38 28.72 28.2 28.65 2,024,183
08/19/2014 28.41 28.57 28.35 28.37 1,509,204
08/18/2014 28.26 28.62 28.2 28.47 1,403,301
08/15/2014 28.31 28.35 27.94 28.115 1,564,801
08/14/2014 28 28.28 27.93 28.215 1,261,561
08/13/2014 27.57 27.99 27.53 27.98 2,335,909
08/12/2014 27.81 27.97 27.612 27.79 1,793,948
08/11/2014 27.91 28.12 27.8 27.85 1,319,687
08/08/2014 27.65 27.96 27.44 27.94 2,626,067
08/07/2014 28.04 28.17 27.51 27.55 3,232,934
08/06/2014 27.95 28.27 27.81 27.98 2,748,196
08/05/2014 27.95 28.44 27.95 28.03 2,845,782
08/04/2014 28.32 28.5 27.99 28.13 4,335,833
08/01/2014 28.7 29 28.26 28.36 4,953,182
07/31/2014 28.86 29.16 28.78 28.82 4,320,081
07/30/2014 29.25 29.64 28.99 29.06 6,960,900
07/29/2014 29.6 29.68 29.29 29.33 5,593,377
07/28/2014 30.1 30.11 29.2975 29.42 15,088,390
07/25/2014 30.25 30.47 29.775 30.06 4,663,576
07/24/2014 29.15 29.54 29.15 29.49 1,041,041
07/23/2014 29.12 29.19 28.95 29.05 1,354,679
07/22/2014 29.03 29.29 28.6 29.15 2,805,523
07/21/2014 28.59 28.81 28.485 28.64 1,273,546
07/18/2014 28.77 29.03 28.55 28.78 1,479,255
07/17/2014 29.18 29.18 28.4 28.52 2,860,210
07/16/2014 29.45 29.5101 29.19 29.26 1,305,772
07/15/2014 29.65 29.8699 29.12 29.46 2,509,929
07/14/2014 29.91 30.04 29.495 29.53 1,484,175
07/11/2014 29.2 29.74 29.02 29.7 1,666,544
07/10/2014 29.32 29.51 29.24 29.37 1,945,115
07/09/2014 30.89 30.89 29.45 29.74 1,779,097
07/08/2014 29.71 29.74 29.32 29.39 1,694,068
07/07/2014 29.72 29.8 29.41 29.77 1,986,875
07/03/2014 29.61 30.12 29.55 29.77 1,427,969
07/02/2014 29.53 29.71 29.24 29.34 1,417,551
07/01/2014 29.5 29.875 29.44 29.5 1,849,657
06/30/2014 29.6 29.695 29.355 29.47 1,358,945
06/27/2014 29.69 29.86 29.55 29.64 2,157,303
06/26/2014 29.56 29.81 29.25 29.77 1,120,732
06/25/2014 29.5 29.8 29.27 29.64 1,963,021
06/24/2014 29.95 30.33 29.55 29.61 1,712,058
06/23/2014 30.06 30.18 29.84 30.04 1,542,031
06/20/2014 29.95 30.39 29.925 30.11 3,417,448
06/19/2014 29.82 29.86 29.48 29.75 921,764
06/18/2014 29.77 29.86 29.53 29.81 2,072,522
06/17/2014 29.16 29.87 29.1 29.77 2,694,217
06/16/2014 29.51 29.62 29.1 29.18 1,328,835
06/13/2014 29.67 29.9299 29.47 29.62 1,619,559
06/12/2014 29.77 30.1 29.49 29.55 2,212,227
06/11/2014 29.9 29.98 29.695 29.83 1,029,627
06/10/2014 30.05 30.23 29.8 30.1 839,595
06/09/2014 29.68 30.23 29.68 30.06 2,289,586
06/06/2014 29.34 29.835 29.3 29.79 2,154,336
06/05/2014 28.87 29.4 28.69 29.33 1,189,679
06/04/2014 28.85 29.12 28.79 28.89 899,826
06/03/2014 28.66 29.13 28.6 28.96 1,109,057
06/02/2014 28.61 28.9 28.27 28.84 1,695,696
05/30/2014 28.47 28.8 28.31 28.59 876,821
05/29/2014 28.54 28.66 28.36 28.6 1,196,606
05/28/2014 28.45 28.63 28.24 28.47 1,553,837
05/27/2014 28.5 28.86 28.41 28.5 1,496,785
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?