ZIONZ

Zions Bancorporation Historical Stock Prices

$2.02
*  
0.11
5.76%
Get ZIONZ Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ZIONZ 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: 3 Month, From 01-JUN-2015 TO 01-SEP-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  1.98  2.02  1.98  2.02 26,900
09/01/2015 2.001 2.02 1.98 2.02 26,900
08/31/2015 1.91 1.91 1.91 1.91 00
08/28/2015 1.91 1.91 1.91 1.91 106
08/27/2015 2 2 2 2 00
08/26/2015 2 2 2 2 00
08/25/2015 2.01 2.04 2 2 1,800
08/24/2015 2.01 2.01 2 2 5,600
08/21/2015 2.8 2.8 2.8 2.8 00
08/20/2015 2.8 2.8 2.8 2.8 00
08/19/2015 2.8 2.8 2.8 2.8 4,016
08/18/2015 3 3 3 3 00
08/17/2015 3 3 3 3 00
08/14/2015 3 3 3 3 00
08/13/2015 3 3 3 3 00
08/12/2015 3 3 3 3 00
08/11/2015 3 3 3 3 10,116
08/10/2015 3.13 3.13 3.13 3.13 600
08/07/2015 2.69 2.69 2.69 2.69 00
08/06/2015 2.69 2.69 2.69 2.69 00
08/05/2015 2.69 2.69 2.69 2.69 00
08/04/2015 2.69 2.69 2.69 2.69 00
08/03/2015 2.69 2.69 2.69 2.69 400
07/31/2015 3.51 3.51 3.51 3.51 00
07/30/2015 3.51 3.51 3.51 3.51 00
07/29/2015 3.51 3.51 3.51 3.51 00
07/28/2015 3.51 3.51 3.51 3.51 00
07/27/2015 3.51 3.51 3.51 3.51 00
07/24/2015 3.51 3.51 3.51 3.51 00
07/23/2015 3.65 3.65 3.51 3.51 7,636
07/22/2015 3.45 3.6 3.45 3.6 9,900
07/21/2015 3.15 3.15 3.15 3.15 00
07/20/2015 3.15 3.15 3.15 3.15 00
07/17/2015 3.15 3.15 3.15 3.15 00
07/16/2015 3.15 3.15 3.15 3.15 00
07/15/2015 3.15 3.15 3.15 3.15 00
07/14/2015 3.15 3.15 3.15 3.15 00
07/13/2015 3.15 3.15 3.15 3.15 00
07/10/2015 3.15 3.15 3.15 3.15 3,000
07/09/2015 3.5 3.5 3.5 3.5 00
07/08/2015 3.5 3.5 3.5 3.5 00
07/07/2015 3.5 3.5 3.5 3.5 00
07/06/2015 3.5 3.5 3.5 3.5 00
07/02/2015 3.5 3.5 3.5 3.5 00
07/01/2015 3.5 3.5 3.5 3.5 00
06/30/2015 3.5 3.5 3.5 3.5 00
06/29/2015 3.5 3.5 3.5 3.5 00
06/26/2015 3.5 3.5 3.5 3.5 00
06/25/2015 3.5 3.5 3.5 3.5 3,095
06/24/2015 3.6 3.6 3.6 3.6 00
06/23/2015 3.6 3.6 3.6 3.6 00
06/22/2015 3.6 3.6 3.6 3.6 00
06/19/2015 3.6 3.6 3.6 3.6 00
06/18/2015 3.5 3.6 3.49 3.6 30,683
06/17/2015 3.5 3.5 3.41 3.42 1,400
06/16/2015 3.49 3.5 3.47 3.47 18,161
06/15/2015 3.33 3.333 3.32 3.333 4,044
06/12/2015 3.4538 3.4538 3.4538 3.4538 100
06/11/2015 3.35 3.35 3.35 3.35 100
06/10/2015 3.35 3.54 3.35 3.49 8,500
06/09/2015 3.17 3.18 3.17 3.18 3,787
06/08/2015 2.46 2.46 2.46 2.46 625
06/05/2015 2.89 2.9 2.89 2.9 400
06/04/2015 2.9 2.9 2.9 2.9 00
06/03/2015 2.7601 2.9 2.7601 2.9 7,606
06/02/2015 2.85 2.9 2.85 2.9 4,948
06/01/2015 2.3601 2.3601 2.36 2.36 400
*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?