Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.46	15.93	15.26	15.71	3,910,572	+0.24(+1.55%)
May 30, 2012	15.60	15.65	15.30	15.47	2,770,348	-0.37(-2.35%)
May 29, 2012	15.69	15.86	15.55	15.84	2,479,509	+0.26(+1.70%)
May 25, 2012	15.54	15.76	15.46	15.58	2,202,914	+0.06(+0.37%)
May 24, 2012	15.79	15.82	15.33	15.52	4,345,203	-0.26(-1.67%)
May 23, 2012	15.28	15.82	15.21	15.79	3,835,014	+0.30(+1.92%)
May 22, 2012	15.32	15.71	15.31	15.49	2,972,939	+0.14(+0.91%)
May 21, 2012	15.10	15.55	14.92	15.35	2,217,027	+0.26(+1.75%)
May 18, 2012	15.25	15.47	15.02	15.08	2,489,915	-0.13(-0.87%)
May 17, 2012	15.59	15.59	15.22	15.22	3,543,909	-0.31(-2.02%)
May 16, 2012	15.83	16.01	15.53	15.53	2,688,005	-0.22(-1.42%)
May 15, 2012	16.08	16.20	15.66	15.75	3,985,175	-0.34(-2.10%)
May 14, 2012	16.31	16.52	16.05	16.09	3,527,166	-0.52(-3.13%)
May 11, 2012	16.33	16.65	16.05	16.61	2,953,861	+0.19(+1.16%)
May 10, 2012	16.51	16.69	16.38	16.42	1,934,163	+0.07(+0.45%)
May 09, 2012	16.37	16.42	16.02	16.35	3,012,428	-0.24(-1.44%)
May 08, 2012	16.49	16.63	16.34	16.59	2,867,028	+0.00(+0.00%)
May 07, 2012	16.25	16.67	16.22	16.59	2,631,859	+0.26(+1.62%)
May 04, 2012	16.49	16.49	16.10	16.32	3,768,826	-0.22(-1.35%)
May 03, 2012	16.87	16.99	16.43	16.55	3,210,768	-0.30(-1.77%)
May 02, 2012	16.92	17.03	16.72	16.84	2,557,723	-0.21(-1.26%)
May 01, 2012	16.77	17.35	16.71	17.06	3,774,759	+0.22(+1.32%)
Apr 30, 2012	17.06	17.11	16.73	16.83	2,954,918	-0.21(-1.26%)
Apr 27, 2012	17.00	17.11	16.74	17.05	2,567,187	+0.19(+1.13%)
Apr 26, 2012	16.62	16.97	16.51	16.86	4,245,819	+0.19(+1.14%)
Apr 25, 2012	16.73	16.73	16.43	16.67	5,772,576	+0.11(+0.65%)
Apr 24, 2012	16.15	16.71	16.11	16.56	9,810,751	-0.62(-3.58%)
Apr 23, 2012	16.73	17.26	16.64	17.18	4,346,480	+0.22(+1.29%)
Apr 20, 2012	17.44	17.51	16.92	16.96	3,985,458	-0.32(-1.86%)
Apr 19, 2012	17.52	17.64	17.17	17.28	4,533,044	-0.20(-1.13%)
Apr 18, 2012	17.33	17.71	17.32	17.48	3,399,131	+0.00(+0.00%)
Apr 17, 2012	17.34	17.71	17.28	17.48	3,709,973	+0.31(+1.80%)
Apr 16, 2012	17.09	17.37	16.92	17.17	3,166,846	+0.22(+1.29%)
Apr 13, 2012	17.30	17.40	16.86	16.95	5,436,929	-0.50(-2.86%)
Apr 12, 2012	17.31	17.54	17.17	17.45	2,226,410	+0.24(+1.42%)
Apr 11, 2012	16.93	17.33	16.83	17.21	3,892,708	+0.46(+2.76%)
Apr 10, 2012	16.99	17.10	16.41	16.74	5,775,167	-0.26(-1.55%)
Apr 09, 2012	17.02	17.15	16.87	17.01	2,988,097	-0.40(-2.28%)
Apr 05, 2012	17.37	17.56	17.26	17.40	3,138,024	+0.00(+0.00%)
Apr 04, 2012	17.51	17.68	17.23	17.40	4,792,926	-0.36(-2.00%)
Apr 03, 2012	17.63	17.77	17.40	17.76	4,545,215	+0.07(+0.37%)
Apr 02, 2012	17.66	17.79	17.33	17.69	3,471,335	-0.02(-0.14%)
Mar 30, 2012	17.94	18.07	17.51	17.72	2,616,730	-0.16(-0.88%)
Mar 29, 2012	17.82	17.96	17.48	17.87	2,938,262	-0.12(-0.69%)
Mar 28, 2012	17.90	18.17	17.72	18.00	4,176,056	+0.12(+0.65%)
Mar 27, 2012	18.14	18.24	17.87	17.88	3,716,671	-0.26(-1.41%)
Mar 26, 2012	18.19	18.29	17.97	18.14	3,819,927	+0.20(+1.10%)
Mar 23, 2012	17.70	17.99	17.40	17.94	4,338,932	+0.21(+1.16%)
Mar 22, 2012	18.06	18.11	17.66	17.73	4,429,034	-0.49(-2.67%)
Mar 21, 2012	18.32	18.54	18.06	18.22	3,721,810	-0.11(-0.59%)
Mar 20, 2012	18.20	18.49	17.97	18.33	5,696,684	-0.36(-1.94%)
Mar 19, 2012	18.38	18.83	18.32	18.69	3,789,210	+0.30(+1.62%)
Mar 16, 2012	18.47	18.67	18.24	18.39	5,285,903	+0.12(+0.68%)
Mar 15, 2012	17.89	18.57	17.76	18.27	6,673,953	+0.45(+2.55%)
Mar 14, 2012	17.35	18.01	16.92	17.82	15,887,393	+1.69(+10.50%)
Mar 13, 2012	15.61	16.34	15.57	16.12	7,450,754	+0.68(+4.38%)
Mar 12, 2012	15.67	15.74	15.34	15.45	2,558,675	-0.23(-1.47%)
Mar 09, 2012	15.47	15.85	15.34	15.68	3,223,174	+0.25(+1.60%)
Mar 08, 2012	15.29	15.46	15.14	15.43	2,611,386	+0.30(+1.96%)
Mar 07, 2012	15.14	15.40	15.05	15.13	4,165,001	+0.31(+2.12%)
Mar 06, 2012	15.15	15.15	14.65	14.82	3,330,809	-0.50(-3.23%)
Mar 05, 2012	15.48	15.59	15.17	15.31	2,620,212	-0.26(-1.64%)
Mar 02, 2012	15.65	15.69	15.47	15.57	2,161,724	-0.11(-0.68%)

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.