ZIONW

Zions Bancorporation Historical Stock Prices

$4.77
*  
0.21
4.22%
Get ZIONW Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading ZIONW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ZIONW 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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.08  5.08  4.77  4.77 9,400
07/06/2015 5.08 5.08 4.77 4.77 9,400
07/02/2015 5.071 5.21 4.72 4.98 8,400
07/01/2015 5.4 5.4 5.4 5.4 00
06/30/2015 5.4 5.41 5.4 5.4 1,900
06/29/2015 5.39 5.39 5.15 5.2 14,300
06/26/2015 5.31 5.39 5.3 5.3748 42,912
06/25/2015 5.41 5.5 5.3 5.3 23,500
06/24/2015 5.506 5.52 5.41 5.41 11,050
06/23/2015 5.11 5.52 5.11 5.52 3,120
06/22/2015 5.23 5.4 5.15 5.4 11,700
06/19/2015 5.19 5.19 5.06 5.128 1,600
06/18/2015 5.31 5.54 5.29 5.29 48,069
06/17/2015 5.55 5.6 5.19 5.2 18,600
06/16/2015 5.33 5.5501 5.33 5.55 49,969
06/15/2015 5.41 5.5 5.29 5.41 28,743
06/12/2015 5.34 5.36 5.34 5.36 344
06/11/2015 5.41 5.41 5.25 5.25 13,010
06/10/2015 5.42 5.43 5.28 5.3 57,948
06/09/2015 5.43 5.43 5.16 5.22 12,317
06/08/2015 5.18 5.43 5.0442 5.43 16,809
06/05/2015 5.2 5.3762 5 5.2 3,232
06/04/2015 4.76 4.9 4.75 4.9 9,030
06/03/2015 4.7 5.04 4.7 5.02 142,347
06/02/2015 4.55 4.75 4.46 4.63 11,550
06/01/2015 4.1 4.1 3.93 3.94 5,000
05/29/2015 4.45 4.45 4.45 4.45 00
05/28/2015 4.45 4.45 4.45 4.45 500
05/27/2015 4.33 4.5 4.29 4.5 3,000
05/26/2015 4.01 4.01 4.01 4.01 00
05/22/2015 4.15 4.21 4.01 4.01 9,300
05/21/2015 4.29 4.4 4.29 4.4 1,405
05/20/2015 4.46 4.46 4.15 4.31 3,550
05/19/2015 4.49 4.49 4.49 4.49 00
05/18/2015 4.49 4.49 4.49 4.49 160
05/15/2015 4.35 4.35 4.35 4.35 100
05/14/2015 4.34 4.55 4.34 4.4246 7,530
05/13/2015 4.28 4.34 4.28 4.34 10,600
05/12/2015 4.38 4.38 4.38 4.38 100
05/11/2015 4.25 4.25 4.25 4.25 00
05/08/2015 4.25 4.25 4.25 4.25 600
05/07/2015 4.11 4.27 3.9 4.27 3,700
05/06/2015 4.29 4.3 4.29 4.3 300
05/05/2015 4.251 4.251 4.11 4.25 12,000
05/04/2015 4.15 4.25 4.15 4.25 10,300
05/01/2015 4 4 4 4 1,000
04/30/2015 4.01 4.25 4.01 4.07 11,550
04/29/2015 3.8 3.8 3.8 3.8 00
04/28/2015 3.8 3.8 3.8 3.8 500
04/27/2015 3.79 3.79 3.79 3.79 00
04/24/2015 3.79 3.79 3.79 3.79 00
04/23/2015 3.9758 3.9758 3.79 3.79 5,500
04/22/2015 3.8 3.8 3.8 3.8 00
04/21/2015 3.95 3.95 3.79 3.8 700
04/20/2015 3.8 3.85 3.785 3.83 9,347
04/17/2015 3.9 3.98 3.75 3.9394 8,320
04/16/2015 4.05 4.34 3.95 3.99 9,690
04/15/2015 4.01 4.05 4.01 4.05 6,210
04/14/2015 4 4 3.9222 3.9222 632
04/13/2015 3.9 3.9 3.9 3.9 00
04/10/2015 3.9 3.9 3.9 3.9 00
04/09/2015 3.8 3.9 3.7 3.9 15,889
04/08/2015 3.7 3.8 3.7 3.8 14,000
04/07/2015 3.86 3.86 3.82 3.82 3,711
04/06/2015 3.7 3.7 3.62 3.62 1,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?