ZIONW

Zions Bancorporation Historical Stock Prices

$5.3
*  
0.05
0.93%
Get ZIONW Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading ZIONW 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.30  5.30  5.30  5.30 100
08/27/2014 5.3 5.3 5.3 5.3 100
08/26/2014 5.35 5.35 5.35 5.35 300
08/25/2014 5.2 5.2 5.18 5.18 2,875
08/22/2014 5.24 5.24 5.24 5.24 00
08/21/2014 5.17 5.24 5.17 5.24 300
08/20/2014 5.01 5.08 4.89 5.01 5,900
08/19/2014 5.15 5.25 4.9 4.9 27,500
08/18/2014 5.06 5.06 5.06 5.06 1,000
08/15/2014 4.9 4.9 4.9 4.9 00
08/14/2014 4.8152 5.01 4.8152 4.9 11,400
08/13/2014 5 5 4.75 4.75 1,900
08/12/2014 4.86 4.86 4.84 4.84 528
08/11/2014 4.99 4.99 4.85 4.85 800
08/08/2014 4.8 4.8 4.75 4.76 5,367
08/07/2014 5.01 5.01 4.65 4.68 29,170
08/06/2014 4.92 4.93 4.92 4.92 606
08/05/2014 4.9 4.95 4.8 4.9 25,956
08/04/2014 5 5.15 4.9 5.1376 16,100
08/01/2014 5.03 5.04 4.93 4.97 30,000
07/31/2014 5.15 5.1589 4.88 5.15 12,210
07/30/2014 5.3 5.3 5.2 5.2 24,400
07/29/2014 5.45 5.45 5.26 5.44 2,100
07/28/2014 5.55 5.55 5.55 5.55 100
07/25/2014 5.49 5.75 5.49 5.75 3,825
07/24/2014 5.48 5.48 5.48 5.48 100
07/23/2014 5.46 5.5 5.3399 5.3399 3,102
07/22/2014 5.39 5.39 5.27 5.39 10,800
07/21/2014 5.25 5.25 5.12 5.18 5,535
07/18/2014 5.2 5.25 5.2 5.25 10,600
07/17/2014 5.21 5.26 5.07 5.07 98,850
07/16/2014 5.31 5.31 5.2 5.2 4,995
07/15/2014 5.43 5.43 5.3 5.3 12,605
07/14/2014 5.48 5.48 5.36 5.36 5,300
07/11/2014 5.18 5.45 5.13 5.45 19,384
07/10/2014 5.59 5.59 5.59 5.59 500
07/09/2014 5.4 5.61 5.4 5.61 3,805
07/08/2014 5.31 5.59 5.31 5.59 240
07/07/2014 5.29 5.29 5.29 5.29 00
07/03/2014 5.29 5.29 5.29 5.29 00
07/02/2014 5.29 5.445 5.235 5.29 40,116
07/01/2014 5.5 5.8 5.47 5.5 26,200
06/30/2014 5.4 5.58 5.26 5.26 13,752
06/27/2014 5.39 5.39 5.32 5.32 1,103,800
06/26/2014 5.25 5.34 5.03 5.32 14,200
06/25/2014 5.4 5.4 5.4 5.4 00
06/24/2014 5.4 5.4 5.4 5.4 00
06/23/2014 6.4 6.4 5.4 5.4 34,016
06/20/2014 5.47 5.61 5.45 5.61 1,398,155
06/19/2014 5.3 5.35 5.25 5.25 531,800
06/18/2014 5.4 5.42 5.37 5.37 9,164
06/17/2014 5.28 5.55 5.27 5.4 255,967
06/16/2014 5.34 5.34 5.2 5.2 510,256
06/13/2014 5.4 5.45 5.35 5.35 4,250
06/12/2014 5.51 5.53 5.41 5.41 15,022
06/11/2014 5.66 5.66 5.45 5.45 8,595
06/10/2014 5.6125 5.6125 5.6125 5.6125 500
06/09/2014 5.5388 5.85 5.5388 5.63 62,600
06/06/2014 5.4 5.55 5.3 5.39 62,264
06/05/2014 5.4 5.4 5.275 5.36 42,400
06/04/2014 5.26 5.3999 5.26 5.335 650
06/03/2014 5.29 5.29 5.25 5.25 64,051
06/02/2014 5.41 5.41 5.33 5.35 26,170
05/30/2014 5.23 5.58 5.23 5.28 500
05/29/2014 5.21 5.21 5.21 5.21 00
05/28/2014 5.9 5.9 5.18 5.21 19,520
05/27/2014 5.63 5.63 5.13 5.13 5,900
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?