Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.02	16.08	15.87	16.03	2,812,204	+0.36(+2.26%)
Jun 28, 2012	15.70	15.75	15.31	15.68	3,279,561	-0.17(-1.09%)
Jun 27, 2012	15.56	15.88	15.40	15.85	2,068,722	+0.34(+2.18%)
Jun 26, 2012	15.23	15.64	15.15	15.51	3,552,598	+0.28(+1.84%)
Jun 25, 2012	15.57	15.57	15.13	15.23	3,115,373	-0.56(-3.55%)
Jun 22, 2012	15.77	15.89	15.70	15.79	2,268,151	+0.13(+0.82%)
Jun 21, 2012	16.22	16.35	15.64	15.67	2,476,346	-0.53(-3.29%)
Jun 20, 2012	16.03	16.43	16.02	16.20	4,882,100	+0.12(+0.77%)
Jun 19, 2012	15.69	16.18	15.69	16.07	4,987,541	+0.52(+3.34%)
Jun 18, 2012	15.33	15.60	15.21	15.55	2,946,619	+0.12(+0.75%)
Jun 15, 2012	15.14	15.50	15.04	15.44	3,682,303	+0.28(+1.85%)
Jun 14, 2012	14.81	15.19	14.76	15.16	2,495,340	+0.37(+2.51%)
Jun 13, 2012	14.80	15.10	14.68	14.79	2,340,258	-0.13(-0.89%)
Jun 12, 2012	14.68	14.92	14.41	14.92	2,928,815	+0.29(+1.98%)
Jun 11, 2012	15.35	15.41	14.60	14.63	3,384,187	-0.56(-3.70%)
Jun 08, 2012	15.05	15.24	14.78	15.19	2,698,599	+0.07(+0.49%)
Jun 07, 2012	15.36	15.54	15.04	15.12	3,181,417	-0.03(-0.19%)
Jun 06, 2012	14.89	15.19	14.79	15.15	4,485,550	+0.44(+3.00%)
Jun 05, 2012	14.80	15.01	14.61	14.70	5,432,942	+0.17(+1.14%)
Jun 04, 2012	14.79	15.08	14.44	14.54	5,170,759	-0.50(-3.35%)
Jun 01, 2012	15.36	15.40	14.84	15.04	5,329,691	-0.67(-4.26%)
May 31, 2012	15.46	15.93	15.26	15.71	3,910,572	+0.24(+1.55%)
May 30, 2012	15.60	15.65	15.30	15.47	2,770,348	-0.37(-2.35%)
May 29, 2012	15.69	15.86	15.55	15.84	2,479,509	+0.26(+1.70%)
May 25, 2012	15.54	15.76	15.46	15.58	2,202,914	+0.06(+0.37%)
May 24, 2012	15.79	15.82	15.33	15.52	4,345,203	-0.26(-1.67%)
May 23, 2012	15.28	15.82	15.21	15.79	3,835,014	+0.30(+1.92%)
May 22, 2012	15.32	15.71	15.31	15.49	2,972,939	+0.14(+0.91%)
May 21, 2012	15.10	15.55	14.92	15.35	2,217,027	+0.26(+1.75%)
May 18, 2012	15.25	15.47	15.02	15.08	2,489,915	-0.13(-0.87%)
May 17, 2012	15.59	15.59	15.22	15.22	3,543,909	-0.31(-2.02%)
May 16, 2012	15.83	16.01	15.53	15.53	2,688,005	-0.22(-1.42%)
May 15, 2012	16.08	16.20	15.66	15.75	3,985,175	-0.34(-2.10%)
May 14, 2012	16.31	16.52	16.05	16.09	3,527,166	-0.52(-3.13%)
May 11, 2012	16.33	16.65	16.05	16.61	2,953,861	+0.19(+1.16%)
May 10, 2012	16.51	16.69	16.38	16.42	1,934,163	+0.07(+0.45%)
May 09, 2012	16.37	16.42	16.02	16.35	3,012,428	-0.24(-1.44%)
May 08, 2012	16.49	16.63	16.34	16.59	2,867,028	+0.00(+0.00%)
May 07, 2012	16.25	16.67	16.22	16.59	2,631,859	+0.26(+1.62%)
May 04, 2012	16.49	16.49	16.10	16.32	3,768,826	-0.22(-1.35%)
May 03, 2012	16.87	16.99	16.43	16.55	3,210,768	-0.30(-1.77%)
May 02, 2012	16.92	17.03	16.72	16.84	2,557,723	-0.21(-1.26%)
May 01, 2012	16.77	17.35	16.71	17.06	3,774,759	+0.22(+1.32%)
Apr 30, 2012	17.06	17.11	16.73	16.83	2,954,918	-0.21(-1.26%)
Apr 27, 2012	17.00	17.11	16.74	17.05	2,567,187	+0.19(+1.13%)
Apr 26, 2012	16.62	16.97	16.51	16.86	4,245,819	+0.19(+1.14%)
Apr 25, 2012	16.73	16.73	16.43	16.67	5,772,576	+0.11(+0.65%)
Apr 24, 2012	16.15	16.71	16.11	16.56	9,810,751	-0.62(-3.58%)
Apr 23, 2012	16.73	17.26	16.64	17.18	4,346,480	+0.22(+1.29%)
Apr 20, 2012	17.44	17.51	16.92	16.96	3,985,458	-0.32(-1.86%)
Apr 19, 2012	17.52	17.64	17.17	17.28	4,533,044	-0.20(-1.13%)
Apr 18, 2012	17.33	17.71	17.32	17.48	3,399,131	+0.00(+0.00%)
Apr 17, 2012	17.34	17.71	17.28	17.48	3,709,973	+0.31(+1.80%)
Apr 16, 2012	17.09	17.37	16.92	17.17	3,166,846	+0.22(+1.29%)
Apr 13, 2012	17.30	17.40	16.86	16.95	5,436,929	-0.50(-2.86%)
Apr 12, 2012	17.31	17.54	17.17	17.45	2,226,410	+0.24(+1.42%)
Apr 11, 2012	16.93	17.33	16.83	17.21	3,892,708	+0.46(+2.76%)
Apr 10, 2012	16.99	17.10	16.41	16.74	5,775,167	-0.26(-1.55%)
Apr 09, 2012	17.02	17.15	16.87	17.01	2,988,097	-0.40(-2.28%)
Apr 05, 2012	17.37	17.56	17.26	17.40	3,138,024	+0.00(+0.00%)
Apr 04, 2012	17.51	17.68	17.23	17.40	4,792,926	-0.36(-2.00%)
Apr 03, 2012	17.63	17.77	17.40	17.76	4,545,215	+0.07(+0.37%)

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.