Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.95	24.11	23.72	23.74	2,873,208	-0.50(-2.04%)
Jan 30, 2014	24.26	24.34	23.98	24.24	1,964,103	+0.14(+0.58%)
Jan 29, 2014	24.25	24.43	24.06	24.10	3,771,258	-0.48(-1.95%)
Jan 28, 2014	24.30	24.83	24.30	24.58	4,333,735	-0.14(-0.57%)
Jan 27, 2014	25.09	25.22	24.61	24.72	3,787,304	-0.25(-0.99%)
Jan 24, 2014	25.57	25.66	24.96	24.97	3,046,482	-0.77(-2.98%)
Jan 23, 2014	26.09	26.28	25.50	25.74	3,493,678	-0.51(-1.95%)
Jan 22, 2014	26.23	26.67	26.06	26.25	4,725,193	+0.26(+0.98%)
Jan 21, 2014	25.11	26.27	25.07	25.99	6,590,220	+1.08(+4.34%)
Jan 17, 2014	24.70	24.91	24.91	24.91	1,803,598	+0.28(+1.14%)
Jan 16, 2014	24.84	24.84	24.50	24.63	1,370,904	-0.30(-1.19%)
Jan 15, 2014	24.50	24.96	24.50	24.93	2,392,812	+0.42(+1.72%)
Jan 14, 2014	24.55	24.61	24.22	24.50	2,111,019	+0.02(+0.07%)
Jan 13, 2014	24.69	24.80	24.38	24.49	1,879,401	-0.34(-1.36%)
Jan 10, 2014	24.89	24.92	24.64	24.83	1,909,259	-0.13(-0.53%)
Jan 09, 2014	24.90	25.15	24.80	24.96	2,180,204	+0.18(+0.73%)
Jan 08, 2014	24.53	24.78	24.44	24.78	2,488,055	+0.21(+0.87%)
Jan 07, 2014	24.68	24.76	24.42	24.56	1,626,300	+0.07(+0.30%)
Jan 06, 2014	24.74	24.88	24.43	24.49	2,407,099	-0.17(-0.70%)
Jan 03, 2014	24.56	24.70	24.09	24.66	1,359,058	+0.17(+0.71%)
Jan 02, 2014	24.69	24.76	24.46	24.49	1,642,046	-0.26(-1.03%)
Dec 31, 2013	24.72	24.74	24.74	24.74	1,304,509	+0.09(+0.37%)
Dec 30, 2013	24.68	24.75	24.55	24.65	1,082,213	+0.05(+0.20%)
Dec 27, 2013	24.55	24.77	24.48	24.60	978,722	-0.04(-0.17%)
Dec 26, 2013	24.67	24.73	24.40	24.64	1,076,420	+0.00(+0.00%)
Dec 24, 2013	24.60	24.73	24.50	24.64	813,884	+0.10(+0.40%)
Dec 23, 2013	24.25	24.60	24.14	24.55	1,740,536	+0.41(+1.71%)
Dec 20, 2013	24.28	24.50	24.05	24.13	4,298,786	+0.00(+0.00%)
Dec 19, 2013	23.51	24.19	23.51	24.13	3,210,247	+0.33(+1.39%)
Dec 18, 2013	23.25	23.89	23.09	23.80	5,947,089	+0.62(+2.67%)
Dec 17, 2013	23.36	23.49	23.06	23.18	3,309,003	-0.40(-1.72%)
Dec 16, 2013	23.45	23.68	23.11	23.59	6,296,339	+0.07(+0.32%)
Dec 13, 2013	23.80	24.00	23.48	23.51	1,841,087	-0.26(-1.08%)
Dec 12, 2013	23.50	24.08	23.39	23.77	2,893,227	+0.21(+0.91%)
Dec 11, 2013	24.11	24.25	23.51	23.55	2,669,234	-0.64(-2.66%)
Dec 10, 2013	24.33	24.78	24.15	24.20	3,275,165	-0.31(-1.25%)
Dec 09, 2013	24.57	24.75	24.45	24.50	2,481,552	-0.05(-0.20%)
Dec 06, 2013	24.42	24.59	24.27	24.55	0	+0.47(+1.95%)
Dec 05, 2013	24.08	24.36	23.94	24.08	0	-0.08(-0.34%)
Dec 04, 2013	23.81	24.34	23.73	24.17	0	+0.31(+1.32%)
Dec 03, 2013	24.00	24.15	23.65	23.85	1,973,462	-0.26(-1.10%)
Dec 02, 2013	24.23	24.69	24.08	24.12	2,401,298	-0.11(-0.44%)
Nov 29, 2013	24.41	24.44	24.19	24.22	0	-0.13(-0.54%)
Nov 27, 2013	24.10	24.44	24.04	24.36	0	+0.29(+1.20%)
Nov 26, 2013	24.33	24.54	23.97	24.07	0	-0.26(-1.05%)
Nov 25, 2013	24.42	24.55	24.25	24.32	1,213,082	+0.05(+0.20%)
Nov 22, 2013	24.09	24.27	23.81	24.27	0	+0.26(+1.07%)
Nov 21, 2013	23.54	24.13	23.38	24.02	1,986,646	+0.67(+2.87%)
Nov 20, 2013	23.31	23.59	23.17	23.35	2,989,215	+0.05(+0.21%)
Nov 19, 2013	23.26	23.64	22.80	23.30	3,372,655	-0.55(-2.29%)
Nov 18, 2013	24.20	24.36	23.79	23.84	1,566,623	-0.27(-1.13%)
Nov 15, 2013	24.31	24.34	23.88	24.12	0	+0.07(+0.28%)
Nov 14, 2013	24.07	24.12	23.73	24.05	1,573,124	+0.11(+0.44%)
Nov 13, 2013	23.74	23.94	23.55	23.94	1,789,794	+0.08(+0.35%)
Nov 12, 2013	24.04	24.18	23.74	23.86	1,297,473	-0.26(-1.10%)
Nov 11, 2013	24.54	24.68	24.03	24.12	2,274,269	-0.36(-1.45%)
Nov 08, 2013	23.23	24.50	23.18	24.48	0	+1.16(+4.96%)
Nov 07, 2013	23.85	24.07	23.31	23.32	2,766,959	-0.51(-2.13%)
Nov 06, 2013	23.70	23.88	23.59	23.83	1,856,572	+0.14(+0.58%)
Nov 05, 2013	23.32	23.71	23.30	23.70	2,927,823	+0.24(+1.02%)
Nov 04, 2013	23.52	23.65	23.43	23.46	1,588,400	-0.02(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.