ZION

Historical Stock Prices

$30.22
*  
0.34
 negative 
1.14%
Get ZION Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 29.86 30.32 29.57 30.22 3,507,447
04/16/2014 29.73 29.895 29.315 29.88 2,040,042
04/15/2014 29.28 29.805 28.92 29.58 2,718,044
04/14/2014 29.65 29.92 28.905 29.28 2,421,835
04/11/2014 29.29 29.62 28.92 29.23 2,897,344
04/10/2014 30.67 30.72 29.55 29.58 2,830,545
04/09/2014 30.66 30.765 30.49 30.69 1,783,626
04/08/2014 30.67 30.91 30.37 30.55 2,484,288
04/07/2014 31.34 31.48 30.4375 30.75 3,231,436
04/04/2014 31.73 31.87 31.295 31.37 2,874,056
04/03/2014 31.81 31.81 31.33 31.64 1,574,473
04/02/2014 31.27 31.75 31.06 31.69 4,331,164
04/01/2014 31.08 31.33 30.91 31.22 3,614,272
03/31/2014 30.44 31.09 30.44 30.98 2,686,199
03/28/2014 29.95 30.52 29.82 30.29 1,916,996
03/27/2014 30.39 30.39 29.38 29.83 6,034,165
03/26/2014 30.75 30.75 30.18 30.2 4,778,707
03/25/2014 30.4 30.895 30.16 30.6 4,381,383
03/24/2014 31.02 31.51 30.13 30.31 7,469,656
03/21/2014 32.55 32.55 30.88 31.24 15,681,070
03/20/2014 31.84 33.325 31.7 32.99 5,477,829
03/19/2014 31.38 32.33 31.21 31.97 3,094,825
03/18/2014 31.36 31.58 31.25 31.43 1,163,661
03/17/2014 31.69 31.69 31.26 31.41 1,309,527
03/14/2014 31.26 31.59 31.18 31.35 1,030,000
03/13/2014 31.56 31.82 31.23 31.38 1,555,396
03/12/2014 31.4 31.5 31.12 31.45 1,481,200
03/11/2014 31.52 31.63 31.14 31.47 1,610,798
03/10/2014 31.48 31.67 31.3925 31.52 2,220,446
03/07/2014 31.71 32.02 31.54 31.57 1,971,076
03/06/2014 31.39 31.66 31.23 31.45 1,091,293
03/05/2014 31.32 31.48 31.12 31.32 1,431,317
03/04/2014 31.2 31.62 30.93 31.41 1,395,993
03/03/2014 30.89 31.055 30.69 30.92 1,639,985
02/28/2014 30.86 31.41 30.54 31.2 2,727,561
02/27/2014 30.47 30.8 30.32 30.79 1,237,599
02/26/2014 30.25 30.64 30.17 30.53 1,769,529
02/25/2014 30.33 30.34 29.96 30.26 1,179,549
02/24/2014 29.91 30.56 29.89 30.29 2,027,187
02/21/2014 29.84 30.13 29.74 29.91 2,357,362
02/20/2014 30.16 30.21 29.71 29.83 2,255,655
02/19/2014 30.84 30.865 30.06 30.12 2,595,595
02/18/2014 31 31.2399 30.82 30.92 1,872,443
02/14/2014 30.69 31.15 30.452 30.9 2,414,350
02/13/2014 29.91 30.41 29.6 30.33 2,271,415
02/12/2014 29.94 30.485 29.87 30.1 2,267,752
02/11/2014 29.53 29.97 29.274 29.92 1,566,810
02/10/2014 29.6 29.64 29.15 29.56 2,096,508
02/07/2014 29.2 29.47 28.82 28.93 2,033,048
02/06/2014 28.75 29.13 28.611 29.04 1,273,986
02/05/2014 29 29.02 28.34 28.73 3,457,230
02/04/2014 28.01 28.96 27.97 28.58 3,035,589
02/03/2014 28.59 28.81 27.82 27.91 2,743,733
01/31/2014 29 29.19 28.72 28.75 2,372,995
01/30/2014 29.37 29.47 29.0382 29.35 1,624,633
01/29/2014 29.36 29.58 29.13 29.18 3,114,768
01/28/2014 29.42 30.07 29.42 29.76 3,586,172
01/27/2014 30.38 30.54 29.8 29.93 3,128,080
01/24/2014 30.96 31.07 30.22 30.23 2,516,103
01/23/2014 31.59 31.825 30.87 31.16 2,885,444
01/22/2014 31.76 32.29 31.55 31.78 3,902,558
01/21/2014 30.4 31.81 30.36 31.47 5,442,892
01/17/2014 29.91 30.37 29.62 30.16 1,489,594
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 your brokers before you trade


Want to trade FX?