Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	19.06	19.24	18.87	19.13	3,079,823	+0.10(+0.52%)
May 23, 2011	19.02	19.23	19.00	19.03	2,521,592	-0.21(-1.12%)
May 20, 2011	19.58	19.59	19.20	19.24	2,503,953	-0.35(-1.77%)
May 19, 2011	19.69	19.74	19.52	19.59	2,617,834	-0.04(-0.21%)
May 18, 2011	19.53	19.81	19.36	19.63	2,580,677	+0.11(+0.55%)
May 17, 2011	19.08	19.54	19.03	19.53	2,950,723	+0.41(+2.16%)
May 16, 2011	19.09	19.39	19.00	19.11	2,888,286	+0.02(+0.13%)
May 13, 2011	19.46	19.52	19.08	19.09	4,057,248	-0.39(-1.99%)
May 12, 2011	19.81	19.90	19.36	19.48	3,198,855	-0.38(-1.91%)
May 11, 2011	19.96	20.11	19.78	19.86	2,520,849	-0.11(-0.54%)
May 10, 2011	19.70	20.10	19.59	19.96	3,070,528	+0.31(+1.60%)
May 09, 2011	19.59	19.83	19.39	19.65	2,954,271	-0.02(-0.08%)
May 06, 2011	20.00	20.04	19.62	19.67	2,523,716	-0.10(-0.50%)
May 05, 2011	19.94	20.09	19.62	19.77	3,552,090	-0.34(-1.68%)
May 04, 2011	20.14	20.19	19.89	20.10	2,594,955	-0.07(-0.37%)
May 03, 2011	20.06	20.39	19.94	20.18	3,542,014	+0.08(+0.41%)
May 02, 2011	20.07	20.33	20.05	20.10	2,069,788	-0.08(-0.41%)
Apr 29, 2011	20.31	20.31	20.05	20.18	2,233,897	-0.10(-0.49%)
Apr 28, 2011	20.15	20.31	19.99	20.28	2,672,931	+0.10(+0.49%)
Apr 27, 2011	20.14	20.30	19.97	20.18	3,052,907	+0.05(+0.25%)
Apr 26, 2011	19.90	20.19	19.77	20.13	3,801,748	+0.30(+1.50%)
Apr 25, 2011	19.85	19.98	19.62	19.83	2,490,915	+0.30(+1.52%)
Apr 21, 2011	19.46	19.63	19.23	19.53	2,870,081	+0.16(+0.81%)
Apr 20, 2011	19.90	19.90	19.27	19.38	4,831,895	-0.31(-1.59%)
Apr 19, 2011	20.26	20.57	19.66	19.69	15,019,214	+0.73(+3.88%)
Apr 18, 2011	18.98	19.24	18.86	18.96	5,147,616	-0.19(-0.99%)
Apr 15, 2011	19.43	19.52	19.05	19.15	3,648,038	-0.21(-1.07%)
Apr 14, 2011	19.57	19.64	19.21	19.35	2,822,723	-0.26(-1.35%)
Apr 13, 2011	20.22	20.25	19.56	19.62	3,714,780	-0.40(-1.98%)
Apr 12, 2011	19.92	20.10	19.83	20.01	2,354,886	+0.07(+0.33%)
Apr 11, 2011	20.08	20.10	19.92	19.95	3,910,536	-0.05(-0.25%)
Apr 08, 2011	20.12	20.22	19.89	20.00	3,568,395	-0.07(-0.37%)
Apr 07, 2011	20.31	20.36	19.98	20.07	3,085,308	-0.24(-1.18%)
Apr 06, 2011	20.09	20.35	19.95	20.31	2,778,034	+0.26(+1.32%)
Apr 05, 2011	20.10	20.10	19.84	20.05	4,643,141	+0.27(+1.38%)
Apr 04, 2011	19.43	19.86	19.38	19.77	3,990,422	+0.36(+1.83%)
Apr 01, 2011	19.21	19.53	19.17	19.42	2,267,249	+0.38(+1.99%)
Mar 31, 2011	18.96	19.13	18.91	19.04	2,170,469	-0.06(-0.30%)
Mar 30, 2011	18.99	19.26	18.89	19.10	2,852,549	+0.13(+0.70%)
Mar 29, 2011	18.80	18.96	18.70	18.96	3,321,904	+0.17(+0.88%)
Mar 28, 2011	19.21	19.29	18.78	18.80	4,949,282	-0.38(-1.98%)
Mar 25, 2011	19.06	19.37	18.94	19.18	1,898,354	+0.13(+0.69%)
Mar 24, 2011	18.91	19.05	18.62	19.05	2,729,642	+0.21(+1.10%)
Mar 23, 2011	19.21	19.21	18.72	18.84	4,391,499	-0.48(-2.48%)
Mar 22, 2011	19.47	19.59	19.12	19.32	4,580,871	+0.31(+1.61%)
Mar 21, 2011	18.97	19.17	18.91	19.01	3,734,107	+0.17(+0.88%)
Mar 18, 2011	18.92	19.20	18.72	18.85	6,822,850	+0.25(+1.33%)
Mar 17, 2011	18.80	18.82	18.39	18.60	2,603,627	+0.21(+1.17%)
Mar 16, 2011	18.74	18.83	18.23	18.39	4,752,004	-0.39(-2.07%)
Mar 15, 2011	18.58	18.80	18.47	18.77	5,506,931	-0.30(-1.56%)
Mar 14, 2011	19.09	19.34	18.86	19.07	3,133,796	-0.21(-1.07%)
Mar 11, 2011	18.86	19.38	18.84	19.28	4,232,657	+0.35(+1.83%)
Mar 10, 2011	19.05	19.13	18.75	18.93	4,333,982	-0.36(-1.88%)
Mar 09, 2011	19.37	19.53	19.04	19.29	5,272,044	+0.19(+0.99%)
Mar 08, 2011	18.64	19.32	18.61	19.10	3,901,292	+0.54(+2.89%)
Mar 07, 2011	18.76	18.92	18.47	18.57	3,567,520	-0.17(-0.88%)
Mar 04, 2011	18.83	18.86	18.39	18.73	4,072,544	-0.12(-0.66%)
Mar 03, 2011	18.88	19.09	18.72	18.86	3,347,859	+0.19(+1.02%)
Mar 02, 2011	18.80	19.13	18.65	18.67	3,939,321	-0.18(-0.94%)

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.