Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.55	45.29	44.48	44.61	2,718,203	+0.08(+0.19%)
Jan 30, 2018	44.34	44.85	44.34	44.52	2,961,151	-0.21(-0.48%)
Jan 29, 2018	44.58	45.42	44.54	44.74	3,441,952	+0.14(+0.31%)
Jan 26, 2018	44.06	44.64	43.72	44.60	2,030,843	+0.83(+1.89%)
Jan 25, 2018	44.48	44.54	43.55	43.77	2,379,721	-0.59(-1.34%)
Jan 24, 2018	44.89	44.99	43.81	44.37	2,737,814	-0.36(-0.79%)
Jan 23, 2018	44.56	45.31	43.88	44.72	3,562,777	+0.01(+0.02%)
Jan 22, 2018		44.76	44.01	44.71	3,084,853	+0.35(+0.80%)
Jan 19, 2018	43.45	44.38	43.45	44.36	2,954,025	+0.72(+1.65%)
Jan 18, 2018	44.06	44.21	43.50	43.64	1,687,884	-0.38(-0.86%)
Jan 17, 2018	43.88	44.20	43.20	44.02	1,636,478	+0.35(+0.79%)
Jan 16, 2018	44.30	44.48	43.35	43.67	1,822,138	-0.31(-0.71%)
Jan 12, 2018		43.99	43.99	43.99	0	+0.14(+0.32%)
Jan 11, 2018	43.42	43.95	43.25	43.85	1,505,349	+0.63(+1.45%)
Jan 10, 2018		43.81		43.22	3,379,897	+0.45(+1.04%)
Jan 09, 2018	42.00	43.04	41.82	42.77	2,286,934	+0.98(+2.35%)
Jan 08, 2018	42.00	42.11	41.68	41.79	2,056,294	-0.21(-0.49%)
Jan 05, 2018	42.20	42.27	41.67	42.00	1,468,229	+0.02(+0.04%)
Jan 04, 2018	42.12	42.63	41.73	41.98	4,008,159	+0.17(+0.41%)
Jan 03, 2018	41.85	41.98	41.51	41.81	1,908,500	-0.05(-0.12%)
Jan 02, 2018	43.07	41.97	41.41	41.86	2,891,351	-0.11(-0.26%)
Dec 29, 2017		41.97	41.97	41.97	0	-0.42(-0.99%)
Dec 28, 2017	42.04	42.41	41.72	42.39	1,182,591	+0.52(+1.24%)
Dec 27, 2017	41.92	42.01	41.66	41.87	841,291	-0.12(-0.29%)
Dec 26, 2017	42.31	42.91	41.83	41.99	978,944	-0.39(-0.92%)
Dec 22, 2017	42.52	42.59	42.03	42.38	1,065,725	-0.11(-0.25%)
Dec 21, 2017	42.20	42.63	42.02	42.49	1,879,534	+0.60(+1.44%)
Dec 20, 2017	42.46	42.54	41.45	41.88	2,060,504	-0.13(-0.31%)
Dec 19, 2017	42.25	42.39	41.89	42.02	1,463,828	-0.07(-0.18%)
Dec 18, 2017	41.69	42.30	41.69	42.09	3,169,185	+0.80(+1.94%)
Dec 15, 2017	40.70	41.87	40.64	41.29	5,428,217	+0.65(+1.60%)
Dec 14, 2017	41.21	41.49	40.56	40.64	3,377,067	-0.45(-1.09%)
Dec 13, 2017	41.78	41.96	40.91	41.08	2,655,192	-0.58(-1.39%)
Dec 12, 2017	41.30	41.78	41.19	41.66	2,946,012	+0.43(+1.04%)
Dec 11, 2017	42.02	42.16	41.12	41.23	2,249,221	-0.82(-1.94%)
Dec 08, 2017	42.01	42.13	41.62	42.05	2,002,687	+0.38(+0.91%)
Dec 07, 2017	41.21	41.99	40.95	41.67	2,924,765	+0.45(+1.10%)
Dec 06, 2017	41.65	42.01	41.16	41.21	3,915,016	-0.79(-1.89%)
Dec 05, 2017	42.95	43.10	41.92	42.01	2,951,585	-0.71(-1.66%)
Dec 04, 2017	42.14	43.06	41.70	42.72	4,590,250	+1.37(+3.31%)
Dec 01, 2017	40.88	41.56	40.50	41.35	4,891,887	+0.44(+1.07%)
Nov 30, 2017	41.22	41.70	40.78	40.91	4,178,602	+0.05(+0.12%)
Nov 29, 2017	40.09	41.24	40.04	40.86	4,823,691	+1.16(+2.91%)
Nov 28, 2017	38.49	39.74	38.42	39.70	3,873,698	+1.38(+3.60%)
Nov 27, 2017	38.18	38.55	38.04	38.32	2,080,316	+0.06(+0.15%)
Nov 24, 2017	38.51	38.67	38.23	38.27	834,054	+0.00(+0.00%)
Nov 22, 2017	38.84	38.84	38.27	38.27	1,458,621	-0.45(-1.15%)
Nov 21, 2017	39.08	39.08	38.56	38.71	1,961,459	-0.17(-0.45%)
Nov 20, 2017	38.36	38.94	38.15	38.89	2,891,366	+0.66(+1.73%)
Nov 17, 2017	37.90	38.36	37.67	38.23	1,563,746	+0.16(+0.41%)
Nov 16, 2017	38.57	38.80	38.02	38.07	2,587,600	-0.32(-0.84%)
Nov 15, 2017	37.97	38.76	37.68	38.39	2,641,378	+0.01(+0.02%)
Nov 14, 2017	37.25	38.87	37.23	38.38	5,435,008	+0.88(+2.33%)
Nov 13, 2017	36.04	37.59	35.91	37.51	4,422,575	+1.24(+3.41%)
Nov 10, 2017	36.41	36.67	36.19	36.27	2,481,857	-0.03(-0.09%)
Nov 09, 2017	36.50	36.89	36.05	36.30	2,514,682	-0.47(-1.28%)
Nov 08, 2017	36.92	37.09	36.46	36.77	3,561,849	-0.28(-0.76%)
Nov 07, 2017	38.34	38.42	36.98	37.05	2,922,842	-1.30(-3.38%)
Nov 06, 2017	38.60	38.67	38.05	38.35	1,822,909	-0.30(-0.77%)
Nov 03, 2017	38.61	38.91	38.28	38.65	1,513,215	-0.03(-0.09%)
Nov 02, 2017	38.12	38.74	37.97	38.68	1,811,958	+0.52(+1.36%)

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.