ZIONZ

Zions Bancorporation Historical Stock Prices

$3.25
*  
0.29
9.8%
Get ZIONZ Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.50  3.51  3.25  3.25 1,700
09/15/2014 3.5 3.51 3.25 3.25 1,700
09/12/2014 2.96 2.96 2.96 2.96 00
09/11/2014 2.96 2.96 2.96 2.96 00
09/10/2014 2.96 2.96 2.96 2.96 00
09/09/2014 2.96 2.96 2.96 2.96 00
09/08/2014 2.96 2.96 2.96 2.96 3,800
09/05/2014 3.5 3.5 3.5 3.5 00
09/04/2014 3.5 3.5 3.5 3.5 00
09/03/2014 3.5 3.5 3.5 3.5 00
09/02/2014 3.5 3.5 3.5 3.5 00
08/29/2014 3.5 3.5 3.5 3.5 00
08/28/2014 3.5 3.5 3.5 3.5 00
08/27/2014 3.5 3.5 3.5 3.5 00
08/26/2014 3.3 3.5 3.3 3.5 14,990
08/25/2014 3.24 3.25 3.24 3.25 17,100
08/22/2014 3.11 3.11 3.11 3.11 00
08/21/2014 3.03 3.11 3.03 3.11 20,500
08/20/2014 3 3 3 3 10,000
08/19/2014 3.08 3.08 3.08 3.08 00
08/18/2014 3 3.08 3 3.08 11,400
08/15/2014 2.91 2.91 2.91 2.91 00
08/14/2014 2.91 2.91 2.91 2.91 00
08/13/2014 2.95 2.95 2.13 2.91 1,500
08/12/2014 2.95 2.95 2.95 2.95 00
08/11/2014 2.85 2.95 2.85 2.95 5,100
08/08/2014 2.835 2.835 2.835 2.835 100
08/07/2014 2.83 2.85 2.8 2.85 8,180
08/06/2014 3.0399 3.0399 3.0399 3.0399 100
08/05/2014 3.08 3.08 3.08 3.08 400
08/04/2014 3 3.01 3 3 13,220
08/01/2014 3.3 3.3 3.11 3.12 4,880
07/31/2014 3.3 3.3 3.3 3.3 00
07/30/2014 3.72 3.72 3.1088 3.3 28,322
07/29/2014 3.54 3.54 3.54 3.54 00
07/28/2014 3.54 3.54 3.54 3.54 00
07/25/2014 3.54 3.54 3.54 3.54 00
07/24/2014 3.54 3.54 3.54 3.54 1,000
07/23/2014 3.4 3.4 3.4 3.4 3,909
07/22/2014 3.42 3.42 3.4 3.4 291
07/21/2014 3.18 3.38 3.18 3.38 1,500
07/18/2014 3.06 3.5715 3.01 3.5715 5,052
07/17/2014 3.2 3.2 3.2 3.2 2,100
07/16/2014 3.55 3.55 3.55 3.55 00
07/15/2014 3.55 3.55 3.55 3.55 00
07/14/2014 3.55 3.55 3.55 3.55 710
07/11/2014 3.52 3.52 3.52 3.52 215
07/10/2014 3.56 3.56 3.52 3.52 5,982
07/09/2014 3.5 3.5 3.5 3.5 00
07/08/2014 3.5 3.5 3.5 3.5 300
07/07/2014 3.6 3.6 3.56 3.6 1,500
07/03/2014 3.6499 3.65 3.6499 3.65 3,070
07/02/2014 3.58 3.58 3.58 3.58 185
07/01/2014 3.35 3.35 3.35 3.35 00
06/30/2014 3.35 3.35 3.35 3.35 00
06/27/2014 3.35 3.35 3.35 3.35 00
06/26/2014 3.35 3.35 3.35 3.35 500
06/25/2014 3.5 3.5 3.5 3.5 400
06/24/2014 3.5 3.5 3.5 3.5 200
06/23/2014 3.09 3.5 3.04 3.48 2,000
06/20/2014 3.58 3.6 3.31 3.355 7,930
06/19/2014 3.28 3.35 2.69 3.35 68,421
06/18/2014 3.28 3.28 3.28 3.28 100
06/17/2014 3.58 3.65 3.5 3.5 48,198
06/16/2014 3.69 3.69 3.645 3.645 900
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?