Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	50.33	50.64	50.05	50.63	533,717	+0.24(+0.48%)
May 27, 2004	50.25	50.69	50.04	50.39	509,865	-0.02(-0.05%)
May 26, 2004	49.60	50.72	49.47	50.41	929,284	+0.49(+0.98%)
May 25, 2004	49.38	49.93	49.12	49.93	678,771	+0.59(+1.19%)
May 24, 2004	49.84	49.94	49.24	49.34	584,208	-0.53(-1.06%)
May 21, 2004	49.72	49.88	49.25	49.87	934,732	+0.50(+1.02%)
May 20, 2004	49.18	49.38	48.98	49.36	1,036,802	+0.15(+0.30%)
May 19, 2004	48.76	49.84	48.76	49.22	1,324,245	+0.42(+0.86%)
May 18, 2004	48.28	48.89	48.27	48.79	882,547	+0.57(+1.18%)
May 17, 2004	48.19	48.34	47.75	48.22	791,132	-0.17(-0.34%)
May 14, 2004	47.51	48.64	47.36	48.39	1,340,712	+0.80(+1.68%)
May 13, 2004	46.99	47.99	46.74	47.59	869,713	+0.58(+1.23%)
May 12, 2004	46.70	47.10	46.04	47.01	639,783	+0.30(+0.64%)
May 11, 2004	45.94	46.89	45.79	46.71	681,798	+0.98(+2.15%)
May 10, 2004	46.17	46.26	45.19	45.73	686,156	-0.55(-1.20%)
May 07, 2004	47.02	47.49	46.26	46.28	599,100	-0.98(-2.08%)
May 06, 2004	47.75	47.89	46.95	47.27	437,944	-0.61(-1.28%)
May 05, 2004	47.66	48.27	47.55	47.88	670,416	+0.33(+0.69%)
May 04, 2004	47.05	47.89	46.83	47.55	524,879	+0.52(+1.11%)
May 03, 2004	46.61	47.04	46.57	47.03	498,241	+0.29(+0.62%)
Apr 30, 2004	46.18	47.36	46.18	46.74	829,636	+0.52(+1.13%)
Apr 29, 2004	46.31	47.28	45.85	46.22	668,479	-0.39(-0.83%)
Apr 28, 2004	47.08	47.18	46.51	46.61	700,323	-0.77(-1.62%)
Apr 27, 2004	47.37	48.27	47.26	47.37	617,989	-0.12(-0.26%)
Apr 26, 2004	47.67	47.86	47.27	47.50	486,254	-0.34(-0.71%)
Apr 23, 2004	46.86	47.86	46.75	47.84	694,027	+0.78(+1.65%)
Apr 22, 2004	46.43	47.22	46.33	47.06	512,529	+0.69(+1.50%)
Apr 21, 2004	45.41	47.03	45.05	46.37	1,291,190	+1.31(+2.91%)
Apr 20, 2004	45.24	45.97	44.96	45.05	603,822	-0.09(-0.20%)
Apr 19, 2004	45.26	45.29	44.66	45.14	651,407	+0.01(+0.02%)
Apr 16, 2004	45.19	45.67	45.11	45.14	927,468	-0.08(-0.18%)
Apr 15, 2004	45.55	45.83	45.08	45.22	1,099,279	-0.42(-0.92%)
Apr 14, 2004	46.29	46.39	45.24	45.64	1,042,735	-0.85(-1.83%)
Apr 13, 2004	47.68	47.78	46.46	46.49	722,601	-1.08(-2.27%)
Apr 12, 2004	47.42	47.75	47.22	47.57	388,664	+0.24(+0.51%)
Apr 08, 2004	47.74	47.84	47.14	47.33	450,778	-0.27(-0.57%)
Apr 07, 2004	47.29	47.75	47.23	47.61	465,187	+0.24(+0.51%)
Apr 06, 2004	46.90	47.44	46.74	47.37	364,206	+0.33(+0.70%)
Apr 05, 2004	47.07	47.20	46.39	47.04	769,096	+0.01(+0.02%)
Apr 02, 2004	47.65	47.94	46.78	47.03	946,477	-0.53(-1.11%)
Apr 01, 2004	46.76	47.76	46.70	47.56	647,532	+0.40(+0.84%)
Mar 31, 2004	46.94	47.25	46.76	47.16	889,933	+0.07(+0.14%)
Mar 30, 2004	47.01	47.17	46.95	47.09	253,419	+0.02(+0.04%)
Mar 29, 2004	46.69	47.28	46.66	47.08	317,591	+0.21(+0.44%)
Mar 26, 2004	46.96	47.13	46.72	46.87	348,103	-0.17(-0.37%)
Mar 25, 2004	46.77	47.16	46.48	47.04	719,574	+0.58(+1.24%)
Mar 24, 2004	46.72	46.75	46.19	46.47	902,525	-0.27(-0.58%)
Mar 23, 2004	46.98	47.22	46.68	46.74	559,871	-0.07(-0.16%)
Mar 22, 2004	47.69	47.69	46.76	46.81	610,724	-0.64(-1.34%)
Mar 19, 2004	48.09	48.27	47.37	47.45	486,981	-0.53(-1.10%)
Mar 18, 2004	47.70	48.28	47.58	47.98	469,061	+0.22(+0.47%)
Mar 17, 2004	47.73	48.63	47.42	47.75	796,944	+0.79(+1.69%)
Mar 16, 2004	46.64	47.22	46.47	46.96	626,706	+0.41(+0.89%)
Mar 15, 2004	47.16	47.25	46.37	46.55	442,545	-0.62(-1.31%)
Mar 12, 2004	46.99	47.38	46.92	47.17	586,387	-0.03(-0.07%)
Mar 11, 2004	47.76	48.18	47.08	47.20	613,388	-0.58(-1.21%)
Mar 10, 2004	48.36	48.54	47.78	47.78	356,942	-0.54(-1.11%)
Mar 09, 2004	48.82	48.87	48.09	48.32	705,771	-0.52(-1.07%)
Mar 08, 2004	48.69	48.99	48.65	48.84	404,647	-0.06(-0.12%)
Mar 05, 2004	48.60	49.06	48.52	48.89	748,391	+0.09(+0.19%)
Mar 04, 2004	48.34	48.91	48.17	48.80	537,229	+0.31(+0.65%)
Mar 03, 2004	48.01	48.49	47.84	48.49	556,480	+0.56(+1.17%)
Mar 02, 2004	47.98	48.94	47.93	47.93	859,179	-0.34(-0.70%)

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.