Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	39.52	39.57	38.76	38.84	2,202,688	-1.08(-2.72%)
Jan 30, 2020	39.39	39.97	39.03	39.92	1,543,752	+0.33(+0.84%)
Jan 29, 2020	40.27	40.50	39.56	39.59	1,969,540	-0.61(-1.53%)
Jan 28, 2020	40.13	40.48	39.86	40.21	2,382,930	+0.54(+1.36%)
Jan 27, 2020	39.09	39.86	38.94	39.67	3,616,862	-0.15(-0.36%)
Jan 24, 2020	40.88	40.88	39.48	39.81	3,034,948	-0.99(-2.43%)
Jan 23, 2020	40.75	40.97	40.34	40.80	3,790,415	-0.04(-0.10%)
Jan 22, 2020	40.69	41.46	40.29	40.85	5,813,871	-1.76(-4.13%)
Jan 21, 2020	43.19	43.19	42.56	42.61	3,740,357	-0.72(-1.66%)
Jan 17, 2020	43.48	43.72	43.11	43.32	2,149,164	+0.00(+0.00%)
Jan 16, 2020	43.30	43.75	43.11	43.32	2,108,239	+0.32(+0.73%)
Jan 15, 2020	43.43	43.43	42.79	43.01	2,362,538	-0.90(-2.04%)
Jan 14, 2020	43.54	44.09	43.34	43.90	1,467,162	+0.34(+0.78%)
Jan 13, 2020	43.45	43.59	43.08	43.56	2,874,933	+0.30(+0.69%)
Jan 10, 2020	44.01	44.01	43.21	43.26	2,019,980	-0.79(-1.80%)
Jan 09, 2020	44.05	44.11	43.73	44.06	1,621,233	+0.29(+0.66%)
Jan 08, 2020	43.46	43.96	43.31	43.77	2,806,156	+0.43(+0.99%)
Jan 07, 2020	43.37	43.65	43.21	43.34	1,699,352	-0.26(-0.61%)
Jan 06, 2020	43.61	44.13	43.38	43.60	1,425,942	-0.54(-1.22%)
Jan 03, 2020	43.89	44.30	43.68	44.14	1,423,953	-0.63(-1.41%)
Jan 02, 2020	44.71	44.81	44.22	44.77	1,790,451	+0.44(+1.00%)
Dec 31, 2019	44.07	44.43	44.07	44.33	1,460,377	+0.13(+0.29%)
Dec 30, 2019	44.24	44.46	43.80	44.20	1,770,389	+0.23(+0.52%)
Dec 27, 2019	44.28	44.28	43.85	43.97	1,079,384	-0.14(-0.31%)
Dec 26, 2019	43.95	44.15	43.13	44.11	686,792	+0.11(+0.25%)
Dec 24, 2019	44.01	44.05	43.79	44.00	366,119	+0.16(+0.37%)
Dec 23, 2019	44.13	44.18	43.73	43.84	1,098,538	-0.25(-0.56%)
Dec 20, 2019	44.20	44.37	43.79	44.08	6,744,278	+0.12(+0.27%)
Dec 19, 2019	43.84	44.05	43.74	43.96	1,778,217	+0.12(+0.27%)
Dec 18, 2019	44.06	44.17	43.60	43.84	1,802,596	-0.14(-0.31%)
Dec 17, 2019	43.56	44.13	43.47	43.98	2,452,354	+0.27(+0.63%)
Dec 16, 2019	44.05	44.38	43.67	43.71	5,392,678	+0.03(+0.08%)
Dec 13, 2019	44.16	44.40	43.45	43.67	1,456,161	-0.56(-1.27%)
Dec 12, 2019	42.66	44.28	42.61	44.24	2,908,310	+1.69(+3.96%)
Dec 11, 2019	42.73	42.90	42.36	42.55	1,354,926	-0.06(-0.15%)
Dec 10, 2019	42.41	42.77	42.15	42.61	1,714,011	+0.21(+0.50%)
Dec 09, 2019	42.45	42.55	42.29	42.40	1,371,252	-0.04(-0.10%)
Dec 06, 2019	42.72	43.09	42.43	42.44	2,114,028	+0.35(+0.83%)
Dec 05, 2019	42.21	42.32	41.88	42.09	1,489,364	+0.16(+0.39%)
Dec 04, 2019	41.66	42.16	41.53	41.93	1,323,538	+0.46(+1.11%)
Dec 03, 2019	41.62	41.84	41.01	41.47	1,675,778	-0.79(-1.88%)
Dec 02, 2019	42.86	42.96	42.20	42.26	1,456,674	-0.24(-0.56%)
Nov 29, 2019	42.64	42.78	42.43	42.50	609,730	-0.25(-0.58%)
Nov 27, 2019	42.63	42.81	42.48	42.75	1,285,399	+0.35(+0.83%)
Nov 26, 2019	42.69	42.69	42.32	42.40	1,450,987	-0.44(-1.02%)
Nov 25, 2019	42.83	43.07	42.52	42.84	1,703,424	+0.18(+0.42%)
Nov 22, 2019	41.91	42.83	41.91	42.66	3,032,723	+0.70(+1.67%)
Nov 21, 2019	41.91	42.09	41.44	41.96	2,032,006	+0.22(+0.52%)
Nov 20, 2019	41.75	42.02	41.44	41.74	2,687,219	-0.35(-0.84%)
Nov 19, 2019	42.27	42.44	42.06	42.09	1,571,310	-0.00(-0.01%)
Nov 18, 2019	42.32	42.32	41.87	42.10	1,767,435	-0.21(-0.49%)
Nov 15, 2019	42.37	42.51	42.25	42.31	1,502,072	+0.05(+0.12%)
Nov 14, 2019	42.14	42.30	41.85	42.26	2,113,164	-0.12(-0.27%)
Nov 13, 2019	42.54	42.69	42.15	42.37	2,108,126	-0.64(-1.50%)
Nov 12, 2019	43.26	43.30	42.82	43.02	2,220,326	-0.22(-0.51%)
Nov 11, 2019	42.95	43.34	42.85	43.24	1,735,225	-0.08(-0.18%)
Nov 08, 2019	43.03	43.54	42.92	43.31	4,624,827	+0.03(+0.06%)
Nov 07, 2019	42.92	43.72	42.85	43.29	3,456,531	+0.57(+1.33%)
Nov 06, 2019	42.84	42.90	42.29	42.72	3,933,025	-0.29(-0.67%)
Nov 05, 2019	42.67	43.32	42.65	43.01	11,417,647	+0.43(+1.01%)
Nov 04, 2019	42.34	42.72	42.07	42.58	2,260,757	+0.73(+1.74%)

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.