Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	33.01	33.37	32.48	33.08	16,757,001	+0.17(+0.50%)
May 30, 2017	33.13	33.29	32.69	32.92	3,947,913	-0.48(-1.43%)
May 26, 2017	33.76	33.76	33.36	33.40	2,659,712	-0.36(-1.05%)
May 25, 2017	33.70	34.01	33.46	33.75	4,764,168	+0.15(+0.44%)
May 24, 2017	33.86	33.98	33.29	33.60	3,110,772	-0.53(-1.55%)
May 23, 2017	33.21	34.21	33.17	34.13	3,669,660	+0.93(+2.81%)
May 22, 2017	33.19	33.56	32.95	33.20	3,749,961	+0.09(+0.27%)
May 19, 2017	32.79	33.61	32.68	33.11	4,767,688	+0.43(+1.31%)
May 18, 2017	32.10	32.91	32.08	32.68	3,471,699	+0.49(+1.51%)
May 17, 2017	32.78	32.95	31.73	32.19	4,874,387	-1.38(-4.11%)
May 16, 2017	33.63	33.76	33.12	33.57	4,598,785	+0.10(+0.30%)
May 15, 2017	33.31	33.59	33.22	33.47	3,690,439	+0.32(+0.97%)
May 12, 2017	33.02	33.22	32.75	33.15	2,558,489	-0.21(-0.62%)
May 11, 2017	33.64	33.75	33.06	33.35	2,240,795	-0.45(-1.32%)
May 10, 2017	33.61	33.86	33.40	33.80	2,913,897	+0.01(+0.02%)
May 09, 2017	34.10	34.33	33.62	33.79	2,507,486	-0.22(-0.66%)
May 08, 2017	33.64	34.14	33.62	34.01	3,203,503	+0.37(+1.10%)
May 05, 2017	33.76	33.76	33.40	33.64	2,853,503	+0.07(+0.20%)
May 04, 2017	33.93	34.20	33.54	33.58	3,957,622	+0.07(+0.22%)
May 03, 2017	32.85	33.59	32.80	33.50	3,032,357	+0.50(+1.50%)
May 02, 2017	33.49	33.84	32.78	33.01	3,193,831	-0.45(-1.33%)
May 01, 2017	33.23	33.75	33.00	33.45	3,515,760	+0.40(+1.22%)
Apr 28, 2017	33.64	33.69	33.02	33.05	4,616,715	-0.52(-1.55%)
Apr 27, 2017	34.10	34.10	33.23	33.57	3,321,926	-0.43(-1.26%)
Apr 26, 2017	33.44	34.38	33.40	34.00	4,662,732	+0.57(+1.70%)
Apr 25, 2017		34.36	33.39	33.43	8,418,848	-1.21(-3.50%)
Apr 24, 2017	34.75	35.02	34.32	34.64	5,417,566	+0.92(+2.72%)
Apr 21, 2017	33.81	34.01	33.50	33.73	2,700,633	-0.19(-0.56%)
Apr 20, 2017	33.27	34.01	33.16	33.92	3,592,754	+0.91(+2.75%)
Apr 19, 2017	33.26	33.45	32.83	33.01	3,284,429	+0.12(+0.38%)
Apr 18, 2017	32.87	33.26	32.49	32.88	2,786,703	-0.29(-0.87%)
Apr 17, 2017	32.62	33.20	32.38	33.17	2,714,796	+0.60(+1.85%)
Apr 13, 2017	32.92	33.45	32.55	32.57	3,182,898	-0.61(-1.84%)
Apr 12, 2017	33.83	33.87	33.07	33.18	3,980,798	-0.62(-1.83%)
Apr 11, 2017	33.62	33.82	33.08	33.80	3,550,890	+0.01(+0.02%)
Apr 10, 2017	34.23	34.50	33.64	33.79	2,339,971	-0.49(-1.42%)
Apr 07, 2017	33.97	34.50	33.74	34.28	2,573,319	+0.02(+0.05%)
Apr 06, 2017	33.93	34.38	33.54	34.26	2,774,088	+0.37(+1.10%)
Apr 05, 2017	34.71	35.01	33.83	33.89	3,093,744	-0.50(-1.46%)
Apr 04, 2017	34.26	34.59	34.16	34.39	2,520,001	-0.09(-0.26%)
Apr 03, 2017	34.68	34.89	33.91	34.49	3,076,046	-0.19(-0.55%)
Mar 31, 2017	34.76	35.16	34.54	34.68	3,119,202	-0.31(-0.90%)
Mar 30, 2017	34.23	35.16	34.08	34.99	3,890,752	+0.88(+2.57%)
Mar 29, 2017	34.39	34.39	33.79	34.11	2,490,143	+0.02(+0.05%)
Mar 28, 2017	33.46	34.35	33.28	34.10	2,897,737	+0.43(+1.28%)
Mar 27, 2017	32.86	33.77	32.27	33.67	3,921,393	-0.11(-0.32%)
Mar 24, 2017	33.88	34.04	33.36	33.78	3,421,664	+0.02(+0.05%)
Mar 23, 2017	33.63	34.33	33.28	33.76	3,577,708	+0.13(+0.39%)
Mar 22, 2017	33.50	33.96	32.66	33.63	3,817,310	-0.09(-0.27%)
Mar 21, 2017	35.89	35.93	33.64	33.72	5,881,048	-1.94(-5.44%)
Mar 20, 2017	36.04	36.12	35.65	35.66	2,812,444	-0.47(-1.30%)
Mar 17, 2017	36.67	36.80	35.95	36.13	5,135,682	-0.50(-1.35%)
Mar 16, 2017	36.63	36.84	36.40	36.62	2,183,521	+0.24(+0.66%)
Mar 15, 2017	36.91	37.23	36.32	36.38	3,505,173	-0.35(-0.94%)
Mar 14, 2017	36.91	36.92	36.06	36.73	3,013,775	-0.45(-1.20%)
Mar 13, 2017	37.05	37.44	36.86	37.18	1,976,726	+0.10(+0.27%)
Mar 10, 2017	37.61	37.61	36.57	37.08	2,946,002	-0.31(-0.82%)
Mar 09, 2017	37.44	37.78	37.18	37.38	2,377,923	+0.02(+0.04%)
Mar 08, 2017	37.85	38.23	37.28	37.37	3,820,668	-0.02(-0.04%)
Mar 07, 2017	37.48	37.71	37.13	37.38	2,105,996	-0.04(-0.11%)
Mar 06, 2017	37.18	37.51	36.90	37.42	2,066,507	-0.02(-0.07%)
Mar 03, 2017	37.11	37.62	36.95	37.45	3,253,831	+0.33(+0.89%)
Mar 02, 2017	38.53	38.55	37.12	37.12	3,543,959	-1.30(-3.37%)

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.