Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.81	52.00	51.23	51.93	1,046,799	+0.01(+0.02%)
May 27, 2021	51.63	52.02	51.35	51.92	1,124,601	+1.03(+2.03%)
May 26, 2021	50.20	51.00	49.96	50.89	1,170,778	+0.63(+1.25%)
May 25, 2021	51.90	52.38	50.14	50.26	1,532,580	-1.35(-2.62%)
May 24, 2021	52.05	52.10	51.39	51.62	1,015,542	-0.51(-0.98%)
May 21, 2021	51.23	52.63	51.23	52.13	1,979,916	+0.95(+1.86%)
May 20, 2021	51.17	51.55	50.32	51.18	1,446,287	-0.33(-0.64%)
May 19, 2021	51.76	52.01	50.41	51.51	1,924,775	-0.75(-1.44%)
May 18, 2021	53.90	54.42	52.22	52.26	1,836,582	-1.81(-3.35%)
May 17, 2021	52.11	54.20	52.07	54.08	1,354,153	+0.06(+0.12%)
May 14, 2021	53.22	54.16	52.68	54.01	1,131,341	+1.00(+1.90%)
May 13, 2021	50.43	53.28	50.33	53.01	1,196,713	+1.73(+3.38%)
May 12, 2021	52.82	53.21	51.10	51.28	1,491,281	-0.94(-1.80%)
May 11, 2021	52.22	53.69	52.00	52.22	1,747,758	-0.34(-0.65%)
May 10, 2021	53.40	53.91	52.54	52.56	1,407,522	-0.31(-0.59%)
May 07, 2021	51.36	52.97	51.13	52.87	1,482,976	+0.08(+0.15%)
May 06, 2021	52.32	52.82	51.41	52.79	1,420,209	+0.86(+1.65%)
May 05, 2021	51.18	52.41	50.59	51.93	1,435,804	+0.76(+1.48%)
May 04, 2021	49.75	51.17	49.06	51.17	1,785,544	+1.37(+2.75%)
May 03, 2021	50.35	50.51	49.22	49.80	1,300,060	+0.03(+0.06%)
Apr 30, 2021	49.91	50.64	49.66	49.77	1,500,219	-0.50(-0.99%)
Apr 29, 2021	50.09	50.59	49.76	50.27	1,381,304	+0.99(+2.01%)
Apr 28, 2021	49.20	49.73	48.90	49.28	1,248,544	+0.09(+0.18%)
Apr 27, 2021	48.79	49.24	48.60	49.19	1,560,262	+0.48(+0.99%)
Apr 26, 2021	48.70	49.21	48.42	48.71	1,377,695	+0.30(+0.63%)
Apr 23, 2021	46.75	48.82	46.60	48.41	2,267,930	+1.53(+3.26%)
Apr 22, 2021	47.89	48.05	46.83	46.88	1,638,463	-0.98(-2.04%)
Apr 21, 2021	46.46	47.91	46.05	47.86	1,871,095	+1.16(+2.48%)
Apr 20, 2021	49.18	49.21	46.13	46.70	3,657,561	-3.26(-6.52%)
Apr 19, 2021	50.16	50.87	49.56	49.95	1,501,809	-0.11(-0.21%)
Apr 16, 2021	50.29	50.93	49.82	50.06	1,258,180	+0.28(+0.56%)
Apr 15, 2021	50.35	50.35	48.85	49.78	1,741,767	-0.38(-0.76%)
Apr 14, 2021	49.40	50.82	49.39	50.17	1,159,113	+0.63(+1.28%)
Apr 13, 2021	49.92	50.26	48.96	49.53	1,348,762	-0.94(-1.86%)
Apr 12, 2021	49.86	50.59	49.86	50.47	1,024,832	+0.58(+1.15%)
Apr 09, 2021	49.78	50.22	49.38	49.89	1,100,557	+0.83(+1.70%)
Apr 08, 2021	49.06	49.26	48.16	49.06	1,479,204	-0.49(-0.99%)
Apr 07, 2021	49.70	49.96	49.24	49.55	738,760	+0.11(+0.22%)
Apr 06, 2021	50.59	50.59	48.83	49.44	1,017,093	+0.09(+0.18%)
Apr 05, 2021	49.95	50.27	48.97	49.35	1,198,959	-0.07(-0.14%)
Apr 01, 2021	48.66	49.44	48.31	49.43	1,297,193	+0.40(+0.82%)
Mar 31, 2021	49.27	49.93	49.01	49.02	1,357,396	-0.85(-1.70%)
Mar 30, 2021	48.56	50.07	48.52	49.87	1,373,844	+1.80(+3.75%)
Mar 29, 2021	49.01	49.42	47.50	48.07	1,187,995	-1.75(-3.51%)
Mar 26, 2021	49.55	49.92	48.77	49.82	1,410,085	+0.99(+2.03%)
Mar 25, 2021	47.33	49.05	46.54	48.83	1,338,851	+1.54(+3.26%)
Mar 24, 2021	48.18	49.10	47.23	47.29	1,725,289	-0.51(-1.06%)
Mar 23, 2021	48.87	49.26	47.44	47.79	1,846,848	-1.52(-3.08%)
Mar 22, 2021	50.26	50.58	48.44	49.31	1,725,784	-1.04(-2.07%)
Mar 19, 2021	50.40	51.42	49.64	50.35	5,603,122	-0.76(-1.48%)
Mar 18, 2021	51.75	53.72	50.78	51.11	2,036,418	+0.49(+0.97%)
Mar 17, 2021	51.17	52.06	50.10	50.62	1,436,999	+0.31(+0.62%)
Mar 16, 2021	51.00	51.00	49.52	50.31	1,206,035	-1.18(-2.29%)
Mar 15, 2021	52.56	52.56	50.70	51.49	1,414,407	-1.20(-2.27%)
Mar 12, 2021	52.26	52.96	51.89	52.68	1,554,143	+1.40(+2.73%)
Mar 11, 2021	50.19	51.79	49.93	51.28	1,218,189	-0.13(-0.26%)
Mar 10, 2021	50.35	51.57	49.98	51.41	1,495,435	+1.06(+2.11%)
Mar 09, 2021	50.34	51.28	48.82	50.35	1,853,441	-1.04(-2.03%)
Mar 08, 2021	50.51	52.05	50.02	51.40	1,604,238	+1.63(+3.28%)
Mar 05, 2021	49.38	50.74	47.66	49.76	2,510,642	+1.63(+3.39%)
Mar 04, 2021	48.79	49.69	46.81	48.13	1,756,138	-0.25(-0.52%)
Mar 03, 2021	48.40	50.22	48.26	48.38	1,740,729	+0.00(+0.00%)
Mar 02, 2021	48.52	49.08	48.21	48.38	1,152,376	-0.49(-1.00%)

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.