Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	68.06	68.44	67.82	68.30	752,183	+0.52(+0.77%)
Mar 30, 2006	68.53	68.58	67.60	67.78	624,445	-0.89(-1.30%)
Mar 29, 2006	68.86	68.86	67.94	68.67	496,703	+0.05(+0.07%)
Mar 28, 2006	68.86	69.23	68.50	68.62	866,652	-0.32(-0.47%)
Mar 27, 2006	68.71	68.95	68.52	68.95	586,049	+0.17(+0.25%)
Mar 24, 2006	68.94	69.09	68.49	68.77	399,700	-0.26(-0.37%)
Mar 23, 2006	69.39	69.39	68.57	69.03	566,856	-0.27(-0.39%)
Mar 22, 2006	69.00	69.38	68.89	69.30	367,730	-0.07(-0.10%)
Mar 21, 2006	69.91	69.99	69.14	69.37	539,561	-0.57(-0.81%)
Mar 20, 2006	70.30	70.30	69.22	69.94	348,289	-0.27(-0.39%)
Mar 17, 2006	69.63	70.38	69.47	70.21	762,968	+0.74(+1.07%)
Mar 16, 2006	69.31	69.47	68.92	69.47	431,765	+0.37(+0.54%)
Mar 15, 2006	69.19	69.24	68.57	69.09	516,827	+0.10(+0.14%)
Mar 14, 2006	68.34	69.30	68.05	69.00	513,883	+0.45(+0.66%)
Mar 13, 2006	68.53	68.94	68.29	68.54	483,545	+0.14(+0.21%)
Mar 10, 2006	67.51	68.58	67.42	68.40	614,505	+0.82(+1.21%)
Mar 09, 2006	68.81	68.81	67.49	67.58	605,760	-1.12(-1.63%)
Mar 08, 2006	67.48	68.77	67.39	68.71	867,058	+0.76(+1.12%)
Mar 07, 2006	67.49	68.05	67.27	67.95	967,119	+0.50(+0.75%)
Mar 06, 2006	67.73	67.91	67.38	67.44	736,885	-0.33(-0.49%)
Mar 03, 2006	68.44	68.54	67.71	67.77	611,205	-0.74(-1.08%)
Mar 02, 2006	68.70	68.90	67.85	68.52	397,579	-0.57(-0.82%)
Mar 01, 2006	67.96	69.09	67.96	69.09	518,874	+0.96(+1.41%)
Feb 28, 2006	68.67	68.91	67.62	68.13	867,184	-0.54(-0.79%)
Feb 27, 2006	69.23	69.40	68.60	68.67	538,931	-0.45(-0.64%)
Feb 24, 2006	68.49	69.28	68.19	69.12	769,724	+0.52(+0.76%)
Feb 23, 2006	68.37	69.17	67.50	68.60	447,991	+0.00(+0.00%)
Feb 22, 2006	66.96	68.84	66.81	68.60	842,391	+1.76(+2.63%)
Feb 21, 2006	66.73	67.25	66.57	66.84	508,604	+0.69(+1.04%)
Feb 17, 2006	67.40	67.52	65.73	66.16	930,053	-1.20(-1.78%)
Feb 16, 2006	66.64	67.45	66.48	67.35	607,432	+0.54(+0.82%)
Feb 15, 2006	66.42	66.87	66.09	66.81	680,976	+0.19(+0.29%)
Feb 14, 2006	65.54	66.62	65.29	66.62	717,761	+1.21(+1.86%)
Feb 13, 2006	65.70	66.31	65.19	65.40	407,139	-0.64(-0.97%)
Feb 10, 2006	65.21	66.41	65.21	66.05	748,571	+0.61(+0.93%)
Feb 09, 2006	64.79	65.95	64.50	65.44	640,577	+0.46(+0.71%)
Feb 08, 2006	64.98	65.21	64.17	64.98	426,800	+0.50(+0.77%)
Feb 07, 2006	64.60	64.98	64.22	64.48	344,587	-0.34(-0.52%)
Feb 06, 2006	65.03	65.43	64.62	64.82	533,903	-0.50(-0.77%)
Feb 03, 2006	64.32	65.49	63.80	65.32	816,755	+0.65(+1.01%)
Feb 02, 2006	64.98	65.26	64.50	64.67	382,136	-0.55(-0.85%)
Feb 01, 2006	65.05	65.83	64.98	65.22	1,089,001	-0.06(-0.09%)
Jan 31, 2006	65.73	65.90	64.78	65.28	1,195,678	-0.22(-0.34%)
Jan 30, 2006	66.17	66.17	65.39	65.50	687,398	-0.58(-0.87%)
Jan 27, 2006	67.15	66.71	65.20	66.08	1,548,027	-1.07(-1.60%)
Jan 26, 2006	66.56	67.37	66.44	67.15	979,482	+0.60(+0.91%)
Jan 25, 2006	64.40	67.25	64.19	66.55	2,090,848	+2.68(+4.20%)
Jan 24, 2006	62.94	63.95	62.74	63.87	837,459	+1.08(+1.72%)
Jan 23, 2006	62.40	63.48	62.23	62.79	535,975	+0.27(+0.44%)
Jan 20, 2006	63.84	64.29	62.42	62.51	790,080	-1.21(-1.89%)
Jan 19, 2006	63.37	64.00	62.99	63.72	413,371	+0.27(+0.43%)
Jan 18, 2006	62.99	63.91	62.93	63.45	329,531	+0.15(+0.23%)
Jan 17, 2006	63.15	63.75	62.33	63.30	434,257	-0.31(-0.48%)
Jan 13, 2006	63.24	63.60	63.07	63.60	658,127	+0.65(+1.04%)
Jan 12, 2006	63.69	64.05	62.89	62.95	332,967	-0.97(-1.51%)
Jan 11, 2006	63.47	63.98	63.36	63.92	523,119	+0.37(+0.58%)
Jan 10, 2006	64.02	64.08	63.32	63.55	506,999	-0.75(-1.17%)
Jan 09, 2006	64.58	64.65	64.03	64.30	774,845	-0.54(-0.83%)
Jan 06, 2006	64.31	64.93	64.00	64.83	659,604	+0.67(+1.04%)
Jan 05, 2006	63.55	64.26	63.55	64.17	649,035	+0.58(+0.91%)
Jan 04, 2006	63.11	63.76	63.05	63.59	633,624	+0.45(+0.71%)

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.