Home > Quotes > ZIONZ > Historical Prices
ZIONZ

Zions Bancorporation Historical Stock Prices

$3.49
*  
unch
  negative  
unch
Get ZIONZ Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ZIONZ After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  3.67 N/A N/A  3.49 0
05/22/2013 3.67 3.67 3.49 3.49 1,450
05/21/2013 3.41 3.41 3.39 3.39 4,700
05/20/2013 3.38 3.49 3.38 3.49 6,100
05/17/2013 3.3 3.3 3.3 3.3 00
05/16/2013 3.3 3.3 3.3 3.3 00
05/15/2013 3.2 3.3 3.2 3.3 10,964
05/14/2013 3.04 3.2 3.04 3.2 16,830
05/13/2013 3.03 3.03 3.03 3.03 6,000
05/10/2013 3.31 3.31 3 3 2,000
05/09/2013 3.05 3.05 3.01 3.04 3,026
05/08/2013 3.04 3.045 3 3 4,500
05/07/2013 3.1 3.1 2.96 3.04 7,098
05/06/2013 3.36 3.36 2.91 2.92 6,722
05/03/2013 2.72 2.78 2.72 2.78 4,400
05/02/2013 2.5 2.5 2.5 2.5 00
05/01/2013 2.55 2.6 2.5 2.5 10,800
04/30/2013 2.62 2.62 2.57 2.57 1,000
04/29/2013 2.65 2.65 2.65 2.65 00
04/26/2013 2.65 2.65 2.65 2.65 00
04/25/2013 2.59 2.7 2.59 2.65 4,200
04/24/2013 2.5 2.5 2.5 2.5 2,500
04/23/2013 2.19 2.19 2.19 2.19 00
04/22/2013 2.19 2.2 2.19 2.19 3,000
04/19/2013 2.3 2.3 2.3 2.3 500
04/18/2013 2.2 2.2 2.2 2.2 700
04/17/2013 2.35 2.35 2.35 2.35 00
04/16/2013 2.4 2.4 2.35 2.35 1,100
04/15/2013 2.5 2.5 2.5 2.5 500
04/12/2013 2.64 2.64 2.6 2.6 1,000
04/11/2013 2.65 2.65 2.65 2.65 00
04/10/2013 2.64 2.66 2.64 2.65 700
04/09/2013 2.4 2.4 2.4 2.4 00
04/08/2013 2.2 2.77 2.2 2.4 4,935
04/05/2013 2.55 2.55 2.55 2.55 00
04/04/2013 2.55 2.55 2.55 2.55 00
04/03/2013 2.55 2.55 2.55 2.55 2,523
04/02/2013 2.75 2.75 2.75 2.75 6,782
04/01/2013 2.9 2.9 2.9 2.9 00
03/28/2013 2.9 2.9 2.9 2.9 00
03/27/2013 2.9 2.9 2.9 2.9 00
03/26/2013 2.9 2.9 2.9 2.9 00
03/25/2013 2.9 2.9 2.9 2.9 500
03/22/2013 2.91 2.91 2.91 2.91 00
03/21/2013 2.91 2.91 2.91 2.91 00
03/20/2013 2.91 2.91 2.91 2.91 00
03/19/2013 2.91 2.91 2.91 2.91 00
03/18/2013 2.91 2.91 2.91 2.91 00
03/15/2013 2.91 2.91 2.91 2.91 1,400
03/14/2013 2.99 2.99 2.99 2.99 5,000
03/13/2013 3 3 3 3 2,770
03/12/2013 3 3 3 3 00
03/11/2013 3 3 3 3 1,500
03/08/2013 2.9 2.9 2.9 2.9 1,200
03/07/2013 2.75 2.75 2.75 2.75 00
03/06/2013 2.75 2.75 2.75 2.75 13,100
03/05/2013 2.7 2.7 2.68 2.68 6,400
03/04/2013 2.7099 2.7099 2.6 2.6 3,288
03/01/2013 2.6 2.6 2.6 2.6 00
02/28/2013 2.6 2.6 2.6 2.6 00
02/27/2013 2.6 2.6 2.6 2.6 00
02/26/2013 2.6 2.6 2.6 2.6 00
02/25/2013 2.6 2.6 2.6 2.6 100
02/22/2013 2.6495 2.6495 2.6495 2.6495 00
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.