Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.79	39.40	38.57	38.97	2,400,546	+0.20(+0.51%)
Sep 28, 2017	38.73	38.79	38.31	38.77	2,934,075	+0.29(+0.75%)
Sep 27, 2017		38.79	38.06	38.48	3,136,912	+0.62(+1.64%)
Sep 26, 2017	37.66	37.98	37.49	37.86	2,180,543	+0.32(+0.86%)
Sep 25, 2017	37.12	37.84	37.07	37.54	2,713,032	+0.27(+0.73%)
Sep 22, 2017	37.31	37.32	37.01	37.26	1,420,271	-0.20(-0.53%)
Sep 21, 2017	37.29	37.61	37.09	37.46	2,372,572	+0.21(+0.55%)
Sep 20, 2017	36.70	37.33	36.22	37.26	3,318,479	+0.58(+1.58%)
Sep 19, 2017	36.36	36.73	36.25	36.68	2,640,900	+0.37(+1.02%)
Sep 18, 2017	35.87	36.43	35.68	36.31	3,788,415	+0.56(+1.57%)
Sep 15, 2017	34.94	35.77	34.87	35.75	3,846,991	+0.51(+1.45%)
Sep 14, 2017	35.51	35.95	35.13	35.23	3,714,194	-0.32(-0.91%)
Sep 13, 2017	35.68	35.69	35.08	35.56	5,112,818	-0.23(-0.65%)
Sep 12, 2017	35.44	36.03	35.31	35.79	3,453,294	+0.50(+1.40%)
Sep 11, 2017	34.73	35.42	34.70	35.29	3,855,551	+0.90(+2.62%)
Sep 08, 2017	34.35	34.62	34.12	34.39	2,700,363	+0.26(+0.75%)
Sep 07, 2017	35.11	35.15	34.05	34.13	3,405,349	-1.06(-3.00%)
Sep 06, 2017	35.46	35.59	34.89	35.19	2,973,540	-0.12(-0.35%)
Sep 05, 2017	36.34	36.36	35.25	35.32	2,768,764	-1.29(-3.52%)
Sep 01, 2017	36.08	36.84	36.04	36.60	1,794,452	+0.55(+1.51%)
Aug 31, 2017	36.28	36.47	36.01	36.06	1,996,525	-0.13(-0.37%)
Aug 30, 2017	36.13	36.44	35.99	36.19	1,859,847	+0.09(+0.25%)
Aug 29, 2017	36.07	36.23	35.73	36.10	2,939,006	-0.47(-1.29%)
Aug 28, 2017	37.03	37.18	36.39	36.57	2,145,568	-0.35(-0.94%)
Aug 25, 2017	36.69	37.08	36.61	36.92	1,672,455	+0.26(+0.72%)
Aug 24, 2017	36.51	36.72	36.32	36.65	1,472,185	+0.37(+1.02%)
Aug 23, 2017	36.02	36.63	36.01	36.28	1,812,857	-0.05(-0.14%)
Aug 22, 2017	36.10	36.36	36.03	36.33	1,632,386	+0.37(+1.03%)
Aug 21, 2017	36.22	36.24	35.75	35.96	1,812,625	-0.31(-0.87%)
Aug 18, 2017	36.15	36.51	35.89	36.27	1,795,654	+0.06(+0.16%)
Aug 17, 2017	37.14	37.30	36.14	36.22	2,054,551	-1.05(-2.81%)
Aug 16, 2017	37.90	37.91	37.17	37.26	1,824,524	-0.01(-0.02%)
Aug 15, 2017	37.60	37.80	37.24	37.27	1,496,024	+0.12(+0.31%)
Aug 14, 2017	36.84	37.28	36.51	37.16	1,863,787	+0.73(+2.00%)
Aug 11, 2017	36.90	37.12	36.24	36.43	2,298,262	-0.27(-0.74%)
Aug 10, 2017	37.36	37.36	36.51	36.70	3,286,094	-0.70(-1.88%)
Aug 09, 2017	37.53	37.67	37.19	37.41	2,694,132	-0.43(-1.14%)
Aug 08, 2017	37.65	38.37	37.51	37.83	2,851,217	+0.04(+0.11%)
Aug 07, 2017	37.83	38.07	37.56	37.79	2,419,707	-0.30(-0.78%)
Aug 04, 2017	37.94	38.35	37.79	38.09	2,565,409	+0.52(+1.38%)
Aug 03, 2017	37.71	37.87	37.42	37.57	3,002,374	-0.19(-0.50%)
Aug 02, 2017	37.41	37.78	37.22	37.76	2,691,154	+0.28(+0.75%)
Aug 01, 2017	37.59	37.64	37.16	37.48	4,082,377	+0.05(+0.13%)
Jul 31, 2017	37.49	37.71	37.37	37.43	3,297,523	+0.05(+0.13%)
Jul 28, 2017	37.26	37.53	37.01	37.38	2,639,294	+0.10(+0.27%)
Jul 27, 2017	37.88	37.88	36.90	37.28	4,959,447	-0.44(-1.16%)
Jul 26, 2017	37.99	38.23	37.36	37.72	5,571,232	+0.84(+2.28%)
Jul 25, 2017	37.32	37.46	36.75	36.88	3,351,511	+0.27(+0.74%)
Jul 24, 2017	35.97	36.64	35.97	36.60	2,215,336	+0.64(+1.79%)
Jul 21, 2017	35.97	36.41	35.81	35.96	2,627,374	-0.25(-0.68%)
Jul 20, 2017		36.51	36.01	36.21	1,910,643	-0.12(-0.32%)
Jul 19, 2017	36.40	36.66	36.08	36.32	1,955,286	-0.08(-0.23%)
Jul 18, 2017	36.32	36.57	36.00	36.41	2,756,877	-0.21(-0.59%)
Jul 17, 2017	36.88	37.00	36.46	36.62	4,238,289	-0.31(-0.85%)
Jul 14, 2017	36.62	37.09	36.29	36.93	2,212,858	-0.23(-0.62%)
Jul 13, 2017	37.08	37.26	36.91	37.17	2,246,070	+0.17(+0.47%)
Jul 12, 2017	37.26	37.40	36.71	36.99	2,716,731	-0.34(-0.91%)
Jul 11, 2017	36.90	37.38	36.74	37.33	6,990,142	+0.45(+1.21%)
Jul 10, 2017	36.65	37.04	36.45	36.88	2,702,624	+0.18(+0.50%)
Jul 07, 2017	36.60	36.75	36.16	36.70	1,787,162	+0.26(+0.73%)
Jul 06, 2017	36.97	37.06	36.40	36.44	2,515,353	-0.51(-1.39%)
Jul 05, 2017	36.97	37.03	36.44	36.95	2,685,371	+0.01(+0.02%)

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.