Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	38.20	38.29	37.37	37.92	3,812,945	-0.34(-0.90%)
Jul 30, 2019	37.36	38.28	37.29	38.27	2,215,208	+0.70(+1.86%)
Jul 29, 2019	37.95	38.33	37.48	37.57	2,750,677	-0.43(-1.13%)
Jul 26, 2019	37.27	38.05	36.83	38.00	3,728,627	+0.77(+2.06%)
Jul 25, 2019	36.66	37.56	36.37	37.23	4,851,791	+0.62(+1.70%)
Jul 24, 2019	35.93	36.65	35.63	36.61	4,910,828	+0.57(+1.59%)
Jul 23, 2019	35.47	36.26	35.30	36.04	9,373,397	-2.02(-5.31%)
Jul 22, 2019	38.65	38.93	37.95	38.06	3,319,206	-0.73(-1.89%)
Jul 19, 2019	38.05	38.94	37.97	38.79	3,737,065	+0.47(+1.23%)
Jul 18, 2019	37.80	38.43	37.54	38.32	1,797,430	+0.56(+1.47%)
Jul 17, 2019	38.21	38.23	37.56	37.76	1,715,181	-0.51(-1.34%)
Jul 16, 2019	38.34	38.40	37.95	38.28	1,793,086	+0.10(+0.26%)
Jul 15, 2019	38.94	38.94	38.02	38.17	1,681,943	-0.85(-2.18%)
Jul 12, 2019	38.81	39.16	38.44	39.02	1,860,332	+0.45(+1.18%)
Jul 11, 2019	38.14	38.69	37.94	38.57	1,783,668	+0.47(+1.24%)
Jul 10, 2019	38.57	38.69	38.06	38.10	1,669,542	-0.55(-1.42%)
Jul 09, 2019	37.91	38.69	37.91	38.65	1,852,613	+0.51(+1.35%)
Jul 08, 2019	38.54	38.66	38.07	38.13	2,389,061	-0.75(-1.93%)
Jul 05, 2019	38.50	39.01	38.36	38.88	1,731,381	+0.71(+1.85%)
Jul 03, 2019	37.86	38.23	37.68	38.17	1,228,415	+0.44(+1.16%)
Jul 02, 2019	38.75	38.93	37.73	37.74	2,088,572	-1.18(-3.04%)
Jul 01, 2019	38.98	39.39	38.73	38.92	1,816,526	+0.23(+0.60%)
Jun 28, 2019	38.31	38.73	37.96	38.69	3,252,996	+0.82(+2.18%)
Jun 27, 2019	37.40	37.94	37.40	37.86	1,714,096	+0.52(+1.40%)
Jun 26, 2019	37.13	37.67	37.13	37.34	1,735,477	+0.33(+0.89%)
Jun 25, 2019	37.22	37.22	36.48	37.01	1,678,678	-0.11(-0.29%)
Jun 24, 2019	37.43	37.85	37.07	37.12	1,668,772	-0.26(-0.70%)
Jun 21, 2019	37.31	37.84	37.31	37.38	3,667,301	+0.03(+0.07%)
Jun 20, 2019	37.53	37.74	36.56	37.36	2,217,992	+0.03(+0.09%)
Jun 19, 2019	38.07	38.49	37.30	37.32	2,051,186	-0.57(-1.51%)
Jun 18, 2019	37.02	38.06	36.76	37.90	2,513,698	+0.84(+2.27%)
Jun 17, 2019	37.76	37.94	36.89	37.06	1,726,543	-0.71(-1.87%)
Jun 14, 2019	37.62	37.86	37.10	37.76	1,689,190	+0.13(+0.34%)
Jun 13, 2019	37.30	37.75	37.21	37.64	2,351,229	+0.47(+1.27%)
Jun 12, 2019	37.41	37.50	36.90	37.16	1,838,982	-0.21(-0.56%)
Jun 11, 2019	37.21	37.61	37.20	37.38	3,080,122	+0.49(+1.32%)
Jun 10, 2019	37.11	37.47	36.87	36.89	2,218,041	+0.17(+0.46%)
Jun 07, 2019	37.16	37.16	36.59	36.72	2,805,176	-0.50(-1.36%)
Jun 06, 2019	37.11	37.38	36.75	37.22	2,255,928	+0.05(+0.14%)
Jun 05, 2019	37.42	37.45	36.67	37.17	2,242,341	-0.19(-0.50%)
Jun 04, 2019	37.04	37.86	36.99	37.36	3,172,399	+0.91(+2.49%)
Jun 03, 2019	36.12	36.79	36.01	36.45	2,388,261	+0.21(+0.58%)
May 31, 2019	36.53	36.59	36.13	36.24	2,983,924	-0.75(-2.02%)
May 30, 2019	37.55	37.80	36.70	36.99	1,534,661	-0.55(-1.46%)
May 29, 2019	36.97	37.64	36.68	37.54	2,338,901	+0.30(+0.81%)
May 28, 2019	38.01	38.30	37.21	37.23	4,001,731	-0.92(-2.40%)
May 24, 2019	38.03	38.24	37.90	38.15	1,745,168	+0.35(+0.91%)
May 23, 2019	37.84	38.20	37.33	37.80	3,963,764	-0.41(-1.08%)
May 22, 2019	38.26	38.43	37.71	38.22	2,360,135	-0.30(-0.79%)
May 21, 2019	38.16	38.64	38.01	38.52	2,961,606	+0.74(+1.96%)
May 20, 2019	37.90	38.32	37.56	37.78	2,056,876	-0.17(-0.44%)
May 17, 2019	37.99	38.60	37.89	37.95	2,510,194	-0.40(-1.03%)
May 16, 2019	38.01	38.73	38.01	38.34	1,948,776	+0.37(+0.97%)
May 15, 2019	38.36	38.54	37.64	37.97	3,125,319	-0.85(-2.19%)
May 14, 2019	38.56	39.32	38.39	38.82	2,816,935	+0.34(+0.89%)
May 13, 2019	39.67	39.95	38.39	38.48	3,052,476	-2.01(-4.98%)
May 10, 2019	40.07	40.69	39.79	40.49	2,004,968	+0.17(+0.41%)
May 09, 2019	39.80	40.50	39.55	40.33	2,259,622	+0.04(+0.10%)
May 08, 2019	40.51	40.76	40.26	40.29	1,992,465	-0.43(-1.07%)
May 07, 2019	41.06	41.11	40.51	40.72	2,316,313	-0.81(-1.95%)
May 06, 2019	41.12	41.78	41.05	41.53	1,952,764	-0.31(-0.74%)
May 03, 2019	41.57	41.96	41.51	41.84	2,031,404	+0.48(+1.15%)
May 02, 2019	40.65	41.50	40.65	41.36	1,866,728	+0.75(+1.85%)

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.