Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	41.37	42.68	40.88	41.08	4,750,169	-2.49(-5.72%)
Jan 30, 2024	43.89	44.15	43.52	43.57	1,957,148	-0.48(-1.09%)
Jan 29, 2024	43.11	44.11	42.92	44.05	2,092,496	+0.89(+2.07%)
Jan 26, 2024	43.63	43.98	43.10	43.16	1,534,856	-0.26(-0.61%)
Jan 25, 2024	43.92	44.44	42.78	43.43	2,404,950	+0.15(+0.34%)
Jan 24, 2024	42.69	44.05	42.40	43.28	3,549,426	+1.34(+3.20%)
Jan 23, 2024	42.66	43.29	41.15	41.93	4,471,971	-0.53(-1.25%)
Jan 22, 2024	41.21	43.15	40.24	42.46	6,933,859	+1.66(+4.06%)
Jan 19, 2024	39.84	40.89	39.38	40.81	2,355,252	+1.08(+2.71%)
Jan 18, 2024	40.48	40.51	39.00	39.73	2,449,792	-0.41(-1.03%)
Jan 17, 2024	39.47	40.30	39.27	40.14	1,996,219	-0.22(-0.53%)
Jan 16, 2024	40.66	40.76	39.97	40.36	2,520,888	-0.93(-2.26%)
Jan 12, 2024	42.73	42.81	40.98	41.29	1,747,708	-1.21(-2.84%)
Jan 11, 2024	42.58	42.65	41.47	42.49	2,019,475	-0.58(-1.34%)
Jan 10, 2024	43.05	43.26	42.49	43.07	1,483,575	-0.11(-0.25%)
Jan 09, 2024	42.98	43.72	42.53	43.18	1,415,364	-0.49(-1.12%)
Jan 08, 2024	42.92	43.72	42.55	43.67	1,840,926	+0.48(+1.11%)
Jan 05, 2024	41.10	43.28	40.95	43.19	2,603,199	+1.38(+3.31%)
Jan 04, 2024	41.19	42.20	40.98	41.81	1,988,736	+0.63(+1.52%)
Jan 03, 2024	42.42	42.59	41.04	41.18	3,108,589	-2.10(-4.85%)
Jan 02, 2024	42.65	43.67	42.16	43.28	2,299,851	+0.26(+0.62%)
Dec 29, 2023	43.78	43.78	42.87	43.01	1,449,410	-0.77(-1.77%)
Dec 28, 2023	43.20	43.83	43.14	43.79	1,148,302	+0.15(+0.34%)
Dec 27, 2023	44.08	44.08	43.43	43.64	1,371,391	-0.36(-0.82%)
Dec 26, 2023	43.24	44.22	42.87	44.00	1,154,190	+0.86(+2.00%)
Dec 22, 2023	43.42	43.91	42.67	43.14	1,565,083	+0.37(+0.87%)
Dec 21, 2023	42.50	42.96	42.07	42.77	1,762,849	+1.06(+2.54%)
Dec 20, 2023	42.85	43.31	41.48	41.71	2,101,884	-1.36(-3.16%)
Dec 19, 2023	42.37	43.23	41.97	43.07	1,913,527	+0.87(+2.07%)
Dec 18, 2023	43.56	43.60	42.20	42.20	2,107,753	-0.78(-1.82%)
Dec 15, 2023	44.64	44.93	42.46	42.98	6,376,613	-1.79(-4.01%)
Dec 14, 2023	42.96	45.25	42.89	44.78	6,694,587	+3.77(+9.21%)
Dec 13, 2023	37.47	41.02	37.34	41.00	3,666,147	+3.62(+9.68%)
Dec 12, 2023	37.72	38.07	37.17	37.39	1,601,613	-0.49(-1.29%)
Dec 11, 2023	38.01	38.33	37.68	37.88	1,265,409	-0.29(-0.77%)
Dec 08, 2023	37.75	38.87	37.41	38.17	2,067,285	+0.54(+1.43%)
Dec 07, 2023	36.61	37.73	36.45	37.63	1,641,759	+1.21(+3.31%)
Dec 06, 2023	37.16	37.93	36.33	36.42	2,441,173	-0.24(-0.64%)
Dec 05, 2023	37.56	37.60	36.58	36.66	2,551,286	-1.26(-3.34%)
Dec 04, 2023	36.97	38.27	36.79	37.92	2,573,699	+0.35(+0.94%)
Dec 01, 2023	34.71	38.25	34.52	37.57	4,690,560	+2.64(+7.55%)
Nov 30, 2023	34.84	35.40	34.39	34.93	2,739,567	+0.19(+0.54%)
Nov 29, 2023	34.01	35.61	34.01	34.75	2,810,112	+0.87(+2.58%)
Nov 28, 2023	33.63	33.89	33.08	33.88	1,961,058	+0.15(+0.44%)
Nov 27, 2023	33.62	33.83	33.00	33.73	1,451,306	+0.05(+0.15%)
Nov 24, 2023	33.91	34.10	33.46	33.68	595,603	-0.06(-0.17%)
Nov 22, 2023	34.01	34.32	33.50	33.74	1,470,127	+0.10(+0.29%)
Nov 21, 2023	34.39	34.60	33.37	33.64	2,357,689	-1.44(-4.11%)
Nov 20, 2023	35.46	35.46	34.87	35.08	1,620,633	-0.28(-0.80%)
Nov 17, 2023	35.54	35.76	34.71	35.37	2,179,092	+0.35(+1.01%)
Nov 16, 2023	35.25	35.30	34.38	35.01	2,261,453	-0.36(-1.03%)
Nov 15, 2023	34.67	35.81	34.56	35.38	2,493,043	+0.70(+2.01%)
Nov 14, 2023	33.70	35.35	33.69	34.68	3,335,343	+2.61(+8.13%)
Nov 13, 2023	32.00	32.25	31.61	32.07	1,265,028	-0.21(-0.64%)
Nov 10, 2023	32.32	32.50	31.55	32.28	1,682,025	+0.36(+1.14%)
Nov 09, 2023	33.24	33.26	31.76	31.91	1,912,333	-1.19(-3.58%)
Nov 08, 2023	33.48	33.50	32.66	33.10	1,789,982	+0.07(+0.21%)
Nov 07, 2023	33.03	33.22	32.61	33.03	1,820,485	-0.08(-0.23%)
Nov 06, 2023	33.78	33.99	32.79	33.11	1,599,998	-0.56(-1.67%)
Nov 03, 2023	33.31	33.98	33.21	33.67	2,683,613	+1.48(+4.60%)
Nov 02, 2023	30.64	32.31	30.64	32.19	3,124,645	+2.14(+7.12%)

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.