Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	45.60	46.04	45.28	45.47	607,432	-0.79(-1.71%)
May 28, 2002	46.85	46.89	46.22	46.26	562,375	-0.48(-1.03%)
May 27, 2002	47.07	47.45	46.70	46.74	913,390	+0.00(+0.00%)
May 24, 2002	47.07	47.45	46.70	46.74	913,390	-0.52(-1.10%)
May 23, 2002	47.03	47.37	46.98	47.26	790,086	+0.45(+0.95%)
May 22, 2002	46.56	47.06	46.23	46.81	732,553	+0.31(+0.67%)
May 21, 2002	46.30	47.06	46.23	46.50	397,889	+0.34(+0.73%)
May 20, 2002	46.48	46.52	46.05	46.16	284,639	-0.51(-1.10%)
May 17, 2002	46.68	47.21	46.19	46.67	398,253	+0.15(+0.32%)
May 16, 2002	46.76	47.01	46.24	46.52	257,265	-0.20(-0.42%)
May 15, 2002	46.33	47.14	46.28	46.72	1,476,492	+0.29(+0.62%)
May 14, 2002	45.85	46.62	45.83	46.43	564,191	+0.69(+1.50%)
May 13, 2002	45.16	45.99	45.16	45.75	482,433	+0.54(+1.21%)
May 10, 2002	45.53	45.89	45.07	45.20	629,719	-0.28(-0.62%)
May 09, 2002	45.95	46.13	45.41	45.48	717,291	-0.64(-1.38%)
May 08, 2002	46.29	46.41	45.63	46.12	723,832	-0.13(-0.29%)
May 07, 2002	46.24	46.61	45.84	46.25	450,093	+0.30(+0.65%)
May 06, 2002	46.03	46.75	45.82	45.95	645,950	-0.07(-0.16%)
May 03, 2002	45.91	46.27	45.74	46.03	1,125,355	+0.04(+0.09%)
May 02, 2002	44.67	46.17	44.66	45.99	1,153,577	+1.17(+2.62%)
May 01, 2002	44.97	44.97	44.33	44.81	928,409	+0.17(+0.37%)
Apr 30, 2002	44.16	44.90	43.96	44.65	771,070	+0.48(+1.08%)
Apr 29, 2002	44.56	44.57	43.95	44.17	593,988	-0.18(-0.41%)
Apr 26, 2002	44.95	45.46	44.35	44.35	622,088	-0.50(-1.12%)
Apr 25, 2002	44.76	45.03	44.50	44.86	1,486,181	+0.07(+0.17%)
Apr 24, 2002	44.96	45.33	44.76	44.78	718,502	-0.07(-0.15%)
Apr 23, 2002	45.08	45.30	44.68	44.85	823,395	-0.23(-0.51%)
Apr 22, 2002	46.11	46.16	44.83	45.08	1,803,645	-1.22(-2.64%)
Apr 19, 2002	47.47	47.53	46.29	46.30	3,483,140	-2.74(-5.59%)
Apr 18, 2002	48.67	49.09	48.05	49.04	524,342	+0.26(+0.52%)
Apr 17, 2002	48.62	48.96	48.51	48.78	621,119	+0.07(+0.14%)
Apr 16, 2002	48.57	48.83	48.22	48.72	338,054	+0.22(+0.46%)
Apr 15, 2002	48.26	48.64	47.89	48.50	456,150	+0.19(+0.39%)
Apr 12, 2002	47.64	48.42	47.47	48.31	433,257	+0.70(+1.47%)
Apr 11, 2002	48.10	48.16	47.32	47.60	496,120	-0.55(-1.15%)
Apr 10, 2002	48.26	48.65	47.81	48.16	770,222	-0.02(-0.03%)
Apr 09, 2002	47.60	48.46	47.33	48.17	468,141	+0.45(+0.93%)
Apr 08, 2002	47.36	47.84	46.95	47.73	637,108	+0.40(+0.84%)
Apr 05, 2002	47.18	47.92	47.15	47.33	590,596	+0.15(+0.31%)
Apr 04, 2002	47.89	48.16	43.92	47.18	1,083,810	-0.64(-1.35%)
Apr 03, 2002	48.63	48.67	47.70	47.83	684,225	-0.83(-1.71%)
Apr 02, 2002	48.75	49.25	48.52	48.66	1,294,443	-0.14(-0.29%)
Apr 01, 2002	48.82	48.84	48.08	48.80	1,193,184	-0.13(-0.27%)
Mar 29, 2002	48.71	49.09	48.31	48.93	2,147,999	+0.00(+0.00%)
Mar 28, 2002	48.71	49.09	48.31	48.93	2,147,514	+0.06(+0.12%)
Mar 27, 2002	47.35	48.96	47.35	48.88	2,233,391	+1.45(+3.06%)
Mar 26, 2002	46.11	47.46	45.91	47.42	1,335,383	+1.47(+3.20%)
Mar 25, 2002	45.48	46.23	45.48	45.95	2,013,310	+0.50(+1.11%)
Mar 22, 2002	45.41	45.89	45.19	45.45	387,109	+0.03(+0.07%)
Mar 21, 2002	45.91	45.92	44.95	45.42	336,601	-0.47(-1.03%)
Mar 20, 2002	46.19	46.42	45.54	45.89	968,501	-0.40(-0.86%)
Mar 19, 2002	45.99	46.36	45.95	46.28	441,494	+0.23(+0.50%)
Mar 18, 2002	45.35	46.19	45.23	46.05	803,046	+0.69(+1.51%)
Mar 15, 2002	46.24	46.24	45.04	45.37	687,374	+0.80(+1.80%)
Mar 14, 2002	44.56	44.81	44.31	44.57	398,616	+0.05(+0.11%)
Mar 13, 2002	44.67	44.85	44.30	44.52	891,466	-0.12(-0.28%)
Mar 12, 2002	44.35	45.05	44.13	44.64	632,263	+0.18(+0.41%)
Mar 11, 2002	44.38	44.69	44.22	44.46	1,159,875	+0.12(+0.28%)
Mar 08, 2002	44.20	44.67	44.10	44.34	430,471	+0.10(+0.22%)
Mar 07, 2002	44.25	44.87	44.11	44.24	628,629	-0.08(-0.19%)
Mar 06, 2002	43.92	44.80	43.79	44.32	632,142	+0.51(+1.17%)
Mar 05, 2002	44.15	44.75	43.80	43.81	1,446,695	-0.55(-1.25%)
Mar 04, 2002	43.77	44.49	43.70	44.36	935,919	+0.67(+1.53%)

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.