Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.27	11.57	10.97	11.30	9,807,511	-0.05(-0.44%)
May 28, 2009	11.13	11.43	10.74	11.35	8,246,744	-0.03(-0.29%)
May 27, 2009	11.93	12.39	11.31	11.38	7,374,591	-0.59(-4.90%)
May 26, 2009	10.98	12.35	10.83	11.97	10,879,830	+1.47(+14.01%)
May 22, 2009	11.07	11.12	10.41	10.50	5,629,162	-0.34(-3.13%)
May 21, 2009	11.49	11.56	10.37	10.84	12,927,465	-1.11(-9.27%)
May 20, 2009	13.06	13.12	11.75	11.94	12,233,915	-0.46(-3.73%)
May 19, 2009	14.25	14.40	12.39	12.41	11,956,749	-2.06(-14.27%)
May 18, 2009	12.98	14.52	12.97	14.47	7,269,666	+2.04(+16.41%)
May 15, 2009	13.37	13.64	12.39	12.43	5,325,990	-0.88(-6.64%)
May 14, 2009	12.86	13.50	12.47	13.31	5,443,229	+0.40(+3.07%)
May 13, 2009	13.61	13.88	12.80	12.92	8,427,060	-1.38(-9.65%)
May 12, 2009	15.40	15.85	13.67	14.30	8,489,270	-0.92(-6.03%)
May 11, 2009	16.20	17.32	15.13	15.21	11,483,803	-1.60(-9.53%)
May 08, 2009	13.73	16.82	13.69	16.82	12,834,567	+3.58(+27.09%)
May 07, 2009	14.60	15.06	13.06	13.23	14,377,322	-0.07(-0.50%)
May 06, 2009	11.27	13.69	11.24	13.30	15,494,023	+2.75(+26.08%)
May 05, 2009	10.52	10.74	10.08	10.55	4,332,047	-0.07(-0.62%)
May 04, 2009	9.118	10.73	9.085	10.61	6,498,136	+1.77(+19.98%)

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.