ZION

Historical Stock Prices

$28.39
*  
0.19
0.67%
Get ZION Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 28.25 28.57 27.94 28.39 9,789,909
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
09/17/2014 29.27 29.82 29.088 29.53 3,073,340
09/16/2014 29.37 29.58 29.155 29.19 2,737,388
09/15/2014 29.6 29.6 29.33 29.445 2,469,041
09/12/2014 29.31 29.65 29.13 29.58 2,559,804
09/11/2014 29.31 29.31 29 29.29 2,188,800
09/10/2014 28.45 29.19 28.45 29.15 2,157,321
09/09/2014 28.83 28.85 28.41 28.71 1,638,180
09/08/2014 29 29.22 28.92 28.97 1,956,764
09/05/2014 29.12 29.12 28.73 29.07 2,289,793
09/04/2014 29.31 29.54 29.17 29.23 1,979,709
09/03/2014 29.5 29.52 29.12 29.22 2,406,205
09/02/2014 29.27 29.46 29.16 29.36 1,791,038
08/29/2014 29.26 29.2925 29.055 29.14 2,365,237
08/28/2014 29.19 29.31 28.97 29.14 2,022,815
08/27/2014 29.36 29.47 29.06 29.34 2,830,205
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
05/23/2014 28.5 28.56 28.32 28.43 994,040
05/22/2014 28.38 28.626 28.3 28.43 1,143,916
05/21/2014 28.36 28.62 28.21 28.39 1,259,213
05/20/2014 28.21 28.31 27.91 28.2 1,601,496
05/19/2014 27.89 28.43 27.89 28.3 1,096,860
05/16/2014 28.07 28.19 27.65 28.02 1,552,386
05/15/2014 28.29 28.47 27.67 28.27 1,786,656
05/14/2014 29.15 29.47 28.34 28.42 1,954,782
05/13/2014 29.57 29.62 29.169 29.23 1,633,897
05/12/2014 29.09 29.66 29.09 29.61 6,201,909
05/09/2014 29.07 29.29 28.895 29.04 2,207,507
05/08/2014 28.67 29.31 28.67 28.97 2,272,281
05/07/2014 28.38 28.79 28.32 28.76 1,820,228
05/06/2014 28.77 28.84 28.13 28.29 2,383,868
05/05/2014 28.72 28.8 28.36 28.74 3,120,213
05/02/2014 28.59 29.36 28.59 28.84 1,772,921
05/01/2014 28.87 29.1 28.41 28.61 2,630,980
04/30/2014 28.78 29.035 28.69 28.92 1,902,311
04/29/2014 28.79 29.05 28.68 28.91 2,101,959
04/28/2014 29.03 29.18 28.5 28.65 1,823,667
04/25/2014 29.07 29.31 28.91 29 1,946,721
04/24/2014 30.02 30.02 29.1 29.16 2,400,710
04/23/2014 29.7 29.84 29.43 29.8 1,662,222
04/22/2014 28.41 29.82 28.36 29.62 3,765,151
04/21/2014 30.24 30.36 29.855 30.23 2,400,228
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
01/16/2014 30.08 30.08 29.6699 29.82 1,132,236
01/15/2014 29.9 30.22 29.78 30.18 1,976,234
01/14/2014 29.72 29.8 29.33 29.67 1,743,090
01/13/2014 29.9 30.03 29.525 29.65 1,552,206
01/10/2014 30.14 30.1758 29.84 30.06 1,576,866
01/09/2014 30.15 30.45 30.03 30.22 1,800,680
01/08/2014 29.7 30 29.59 30 2,034,692
01/07/2014 29.88 29.98 29.57 29.74 1,343,169
01/06/2014 29.95 30.13 29.58 29.65 1,988,180
01/03/2014 29.74 29.91 29.17 29.86 1,122,452
01/02/2014 29.9 29.98 29.62 29.65 1,356,738
12/31/2013 29.93 30.13 29.76 29.96 1,077,417
12/30/2013 29.88 29.97 29.725 29.85 895,272
12/27/2013 29.72 29.989 29.645 29.79 808,331
12/26/2013 29.87 29.94 29.54 29.84 893,120
12/24/2013 29.79 29.94 29.67 29.84 672,191
12/23/2013 29.36 29.78 29.23 29.72 1,437,517
12/20/2013 29.67 29.67 29.12 29.22 3,550,386
12/19/2013 28.47 29.29 28.47 29.22 2,651,457
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?