ZIONW

Zions Bancorporation Historical Stock Prices

$4.25
*  
0.25
6.25%
Get ZIONW Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  4.22  4.25  4.15  4.25 10,300
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
04/02/2015 3.6857 3.6857 3.6857 3.6857 00
04/01/2015 3.72 3.77 3.6857 3.6857 1,300
03/31/2015 3.6 3.8374 3.6 3.8374 950
03/30/2015 3.6696 3.6696 3.643 3.643 1,500
03/27/2015 3.7 3.7 3.47 3.55 2,502
03/26/2015 3.5 3.72 3.5 3.72 4,700
03/25/2015 3.82 3.83 3.6 3.6 5,500
03/24/2015 3.92 3.92 3.75 3.8 32,100
03/23/2015 3.93 4 3.92 3.94 16,315
03/20/2015 3.72 3.99 3.72 3.98 5,400
03/19/2015 3.77 3.78 3.64 3.77 8,600
03/18/2015 3.809 3.81 3.7 3.81 8,185
03/17/2015 3.84 3.85 3.84 3.85 500
03/16/2015 3.92 3.92 3.92 3.92 100
03/13/2015 3.9 3.94 3.866 3.9 13,500
03/12/2015 4.12 4.13 4.095 4.095 2,009
03/11/2015 3.9987 3.9987 3.9987 3.9987 1,009
03/10/2015 3.88 3.88 3.88 3.88 1,200
03/09/2015 4.02 4.04 4 4 3,190
03/06/2015 3.9 4 3.9 4 1,900
03/05/2015 3.7 3.91 3.7 3.91 2,610
03/04/2015 3.8 3.8 3.8 3.8 00
03/03/2015 3.8 3.8 3.8 3.8 00
03/02/2015 3.8 3.8 3.8 3.8 00
02/27/2015 3.41 3.8 3.39 3.8 163,944
02/26/2015 3.39 3.4 3.38 3.4 1,400
02/25/2015 3.4 3.45 3.38 3.38 14,100
02/24/2015 3.39 3.45 3.3 3.31 18,125
02/23/2015 3.43 3.43 3.43 3.43 416
02/20/2015 3.45 3.51 3.4 3.4 74,200
02/19/2015 3.35 3.51 3.35 3.45 12,500
02/18/2015 3.6 3.6 3.35 3.52 14,061
02/17/2015 3.49 3.68 3.49 3.68 1,100
02/13/2015 3.52 3.61 3.48 3.6 52,300
02/12/2015 3.4 3.4 3.3 3.3 13,500
02/11/2015 3.13 3.13 3.13 3.13 1,000
02/10/2015 3.45 3.45 3.45 3.45 1,000
02/09/2015 3.8 3.8 3.5 3.52 3,500
02/06/2015 3.5 3.5 3.5 3.5 400
02/05/2015 3.36 3.3999 3.31 3.31 13,500
02/04/2015 3.05 3.22 2.93 3.17 17,070
*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?