Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	26.39	26.72	26.10	26.21	2,492,334	+0.18(+0.68%)
Jun 29, 2015	26.31	26.64	26.02	26.03	2,586,894	-0.81(-3.00%)
Jun 26, 2015	27.28	27.28	26.77	26.84	3,404,960	+0.24(+0.88%)
Jun 25, 2015	26.73	26.92	26.52	26.60	2,078,350	+0.02(+0.09%)
Jun 24, 2015	26.70	26.88	26.56	26.58	1,556,297	-0.17(-0.65%)
Jun 23, 2015	26.59	26.83	26.44	26.75	1,802,693	+0.25(+0.95%)
Jun 22, 2015	26.26	26.52	26.06	26.50	3,240,489	+0.46(+1.76%)
Jun 19, 2015	26.39	26.60	25.83	26.04	6,301,233	-0.40(-1.53%)
Jun 18, 2015	26.35	26.55	26.04	26.45	3,671,130	+0.09(+0.34%)
Jun 17, 2015	26.78	26.89	26.27	26.35	2,789,835	-0.29(-1.09%)
Jun 16, 2015	26.42	26.92	26.39	26.64	3,035,248	+0.12(+0.44%)
Jun 15, 2015	26.15	26.68	26.02	26.53	2,668,692	+0.14(+0.53%)
Jun 12, 2015	26.32	26.41	26.17	26.39	2,866,554	+0.01(+0.03%)
Jun 11, 2015	26.73	26.87	26.31	26.38	4,292,228	-0.39(-1.45%)
Jun 10, 2015	26.60	26.97	26.45	26.77	5,291,812	+0.45(+1.73%)
Jun 09, 2015	26.38	26.62	26.25	26.31	3,454,053	+0.04(+0.16%)
Jun 08, 2015	26.30	26.54	26.14	26.27	4,489,688	-0.02(-0.09%)
Jun 05, 2015	25.79	26.55	25.60	26.30	8,393,257	+0.87(+3.41%)
Jun 04, 2015	25.49	25.84	25.30	25.43	4,685,161	-0.11(-0.42%)
Jun 03, 2015	25.27	25.81	25.12	25.54	5,839,896	+0.33(+1.31%)
Jun 02, 2015	24.74	25.27	24.63	25.21	13,089,893	+1.59(+6.71%)
Jun 01, 2015	23.98	24.01	23.38	23.62	4,598,554	-0.23(-0.97%)
May 29, 2015	24.12	24.17	23.83	23.85	2,858,821	-0.20(-0.82%)
May 28, 2015	24.04	24.20	23.93	24.05	1,738,529	-0.12(-0.48%)
May 27, 2015	23.93	24.19	23.84	24.17	1,736,222	+0.25(+1.04%)
May 26, 2015	23.84	24.05	23.79	23.92	1,992,635	-0.05(-0.21%)
May 22, 2015	24.03	23.97	23.97	23.97	1,324,729	-0.06(-0.24%)
May 21, 2015	23.63	24.12	23.54	24.03	1,490,780	-0.02(-0.07%)
May 20, 2015	24.28	24.30	23.99	24.04	1,424,556	-0.26(-1.09%)
May 19, 2015	24.20	24.38	24.07	24.31	2,233,279	+0.21(+0.89%)
May 18, 2015	23.76	24.17	23.72	24.09	1,562,285	+0.36(+1.50%)
May 15, 2015	24.27	24.27	23.62	23.74	1,726,353	-0.35(-1.44%)
May 14, 2015	24.21	24.21	23.88	24.08	2,126,553	+0.02(+0.07%)
May 13, 2015	23.85	24.09	23.69	24.07	1,855,080	+0.20(+0.83%)
May 12, 2015	23.66	23.94	23.55	23.87	1,865,734	+0.15(+0.63%)
May 11, 2015	23.70	23.84	23.60	23.72	1,749,226	+0.00(+0.00%)
May 08, 2015	23.71	23.80	23.48	23.72	2,309,766	+0.12(+0.49%)
May 07, 2015	23.66	23.75	23.45	23.60	4,284,589	-0.17(-0.70%)
May 06, 2015	23.75	23.84	23.57	23.77	2,359,812	+0.12(+0.49%)
May 05, 2015	23.72	24.02	23.62	23.65	2,463,037	-0.09(-0.38%)
May 04, 2015	23.46	23.77	23.36	23.74	2,216,225	+0.36(+1.52%)
May 01, 2015	23.55	23.64	23.29	23.39	2,282,824	-0.01(-0.05%)
Apr 30, 2015	23.27	23.66	22.89	23.40	3,332,434	+0.04(+0.16%)
Apr 29, 2015	22.94	23.50	22.89	23.36	3,216,911	+0.34(+1.47%)
Apr 28, 2015	22.75	23.08	22.48	23.03	1,732,453	+0.33(+1.44%)
Apr 27, 2015	22.89	23.10	22.57	22.70	2,291,535	-0.10(-0.45%)
Apr 24, 2015	22.84	22.92	22.64	22.80	1,752,528	-0.07(-0.33%)
Apr 23, 2015	22.89	23.06	22.73	22.88	1,830,716	-0.16(-0.68%)
Apr 22, 2015	22.92	23.20	22.55	23.03	3,232,480	+0.56(+2.48%)
Apr 21, 2015	22.53	22.81	22.25	22.48	3,092,082	-0.20(-0.89%)
Apr 20, 2015	22.70	22.80	22.46	22.68	3,307,978	+0.06(+0.26%)
Apr 17, 2015	22.79	22.99	22.55	22.62	2,197,261	-0.32(-1.40%)
Apr 16, 2015	23.03	23.11	22.73	22.94	1,741,535	-0.12(-0.50%)
Apr 15, 2015	22.63	23.22	22.50	23.06	2,454,576	+0.40(+1.75%)
Apr 14, 2015	22.75	22.85	22.52	22.66	1,579,213	-0.17(-0.76%)
Apr 13, 2015	22.59	22.96	22.54	22.84	1,889,974	+0.26(+1.17%)
Apr 10, 2015	22.73	22.83	22.45	22.57	1,343,980	-0.17(-0.74%)
Apr 09, 2015	22.49	22.79	22.35	22.74	2,433,632	+0.22(+0.97%)
Apr 08, 2015	22.48	22.65	22.27	22.52	2,626,657	+0.05(+0.22%)
Apr 07, 2015	22.13	22.59	22.13	22.47	2,292,775	+0.26(+1.15%)
Apr 06, 2015	22.13	22.33	22.13	22.22	1,883,195	-0.17(-0.77%)
Apr 02, 2015	22.20	22.39	22.39	22.39	1,773,328	+0.15(+0.67%)

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.