Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.50	43.12	42.82	43.00	1,977,826	+0.25(+0.58%)
Mar 27, 2024	41.16	42.78	40.98	42.75	2,248,117	+1.94(+4.76%)
Mar 26, 2024	40.99	41.01	40.56	40.81	1,516,021	+0.17(+0.41%)
Mar 25, 2024	40.25	40.94	40.24	40.64	1,974,346	+0.37(+0.91%)
Mar 22, 2024	40.87	41.50	40.26	40.28	2,160,498	-0.95(-2.31%)
Mar 21, 2024	41.35	42.52	41.02	41.23	2,372,105	+0.29(+0.70%)
Mar 20, 2024	39.22	41.27	38.91	40.94	2,904,670	+1.53(+3.87%)
Mar 19, 2024	39.06	39.84	39.03	39.41	2,170,581	+0.05(+0.13%)
Mar 18, 2024	39.60	39.68	38.92	39.36	2,315,999	-0.06(-0.15%)
Mar 15, 2024	39.24	39.96	39.02	39.42	37,767,216	-0.01(-0.03%)
Mar 14, 2024	40.45	40.67	38.86	39.43	2,863,819	-1.26(-3.09%)
Mar 13, 2024	40.28	40.99	40.20	40.69	1,974,784	+0.17(+0.42%)
Mar 12, 2024	41.25	41.65	40.30	40.52	2,275,862	-0.70(-1.71%)
Mar 11, 2024	41.88	42.05	40.86	41.23	2,632,048	-0.62(-1.49%)
Mar 08, 2024	41.84	42.55	41.67	41.85	2,482,539	+0.71(+1.73%)
Mar 07, 2024	41.50	42.21	40.77	41.14	2,535,389	+0.22(+0.53%)
Mar 06, 2024	40.31	41.54	38.92	40.92	4,220,568	+0.35(+0.85%)
Mar 05, 2024	38.38	40.90	38.38	40.57	3,401,710	+1.76(+4.54%)
Mar 04, 2024	38.77	39.87	38.43	38.81	4,256,872	+0.40(+1.03%)
Mar 01, 2024	38.36	38.86	37.66	38.41	3,176,909	-0.65(-1.67%)
Feb 29, 2024	38.82	39.27	38.39	39.07	3,018,929	+1.34(+3.55%)
Feb 28, 2024	37.94	38.33	37.66	37.73	1,500,518	-0.59(-1.55%)
Feb 27, 2024	38.50	38.88	37.98	38.32	1,802,546	+0.26(+0.68%)
Feb 26, 2024	38.25	39.08	37.69	38.07	2,049,360	-0.60(-1.56%)
Feb 23, 2024	39.10	39.35	38.38	38.67	2,992,354	-0.61(-1.56%)
Feb 22, 2024	39.33	40.24	39.12	39.29	1,972,788	+0.05(+0.13%)
Feb 21, 2024	39.28	39.83	38.90	39.24	1,927,210	-0.49(-1.22%)
Feb 20, 2024	39.55	40.28	39.47	39.72	2,106,765	-0.55(-1.35%)
Feb 16, 2024	40.38	40.84	40.23	40.27	2,293,676	-0.87(-2.12%)
Feb 15, 2024	40.46	41.79	40.35	41.14	2,712,872	+1.09(+2.72%)
Feb 14, 2024	39.17	40.06	38.78	40.05	2,847,296	+1.48(+3.83%)
Feb 13, 2024	38.78	39.09	37.90	38.57	3,249,740	-1.86(-4.61%)
Feb 12, 2024	39.38	40.85	39.31	40.43	1,975,214	+1.13(+2.87%)
Feb 09, 2024	39.14	39.62	38.68	39.31	2,193,016	+0.20(+0.50%)
Feb 08, 2024	38.47	39.47	38.06	39.11	2,639,122	+0.69(+1.79%)
Feb 07, 2024	38.36	38.98	37.38	38.42	3,969,140	+0.28(+0.75%)
Feb 06, 2024	38.12	38.91	37.79	38.14	4,340,386	+0.03(+0.08%)
Feb 05, 2024	38.21	38.63	37.88	38.11	4,465,932	-0.76(-1.97%)
Feb 02, 2024	37.36	39.03	37.22	38.88	6,455,698	+0.39(+1.02%)
Feb 01, 2024	41.37	41.51	37.02	38.48	8,470,498	-2.60(-6.32%)
Jan 31, 2024	41.37	42.68	40.88	41.08	4,750,169	-2.49(-5.72%)
Jan 30, 2024	43.89	44.15	43.52	43.57	1,957,148	-0.48(-1.09%)
Jan 29, 2024	43.11	44.11	42.92	44.05	2,092,496	+0.89(+2.07%)
Jan 26, 2024	43.63	43.98	43.10	43.16	1,534,856	-0.26(-0.61%)
Jan 25, 2024	43.92	44.44	42.78	43.43	2,404,950	+0.15(+0.34%)
Jan 24, 2024	42.69	44.05	42.40	43.28	3,549,426	+1.34(+3.20%)
Jan 23, 2024	42.66	43.29	41.15	41.93	4,471,971	-0.53(-1.25%)
Jan 22, 2024	41.21	43.15	40.24	42.46	6,933,859	+1.66(+4.06%)
Jan 19, 2024	39.84	40.89	39.38	40.81	2,355,252	+1.08(+2.71%)
Jan 18, 2024	40.48	40.51	39.00	39.73	2,449,792	-0.41(-1.03%)
Jan 17, 2024	39.47	40.30	39.27	40.14	1,996,219	-0.22(-0.53%)
Jan 16, 2024	40.66	40.76	39.97	40.36	2,520,888	-0.93(-2.26%)
Jan 12, 2024	42.73	42.81	40.98	41.29	1,747,708	-1.21(-2.84%)
Jan 11, 2024	42.58	42.65	41.47	42.49	2,019,475	-0.58(-1.34%)
Jan 10, 2024	43.05	43.26	42.49	43.07	1,483,575	-0.11(-0.25%)
Jan 09, 2024	42.98	43.72	42.53	43.18	1,415,364	-0.49(-1.12%)
Jan 08, 2024	42.92	43.72	42.55	43.67	1,840,926	+0.48(+1.11%)
Jan 05, 2024	41.10	43.28	40.95	43.19	2,603,199	+1.38(+3.31%)
Jan 04, 2024	41.19	42.20	40.98	41.81	1,988,736	+0.63(+1.52%)
Jan 03, 2024	42.42	42.59	41.04	41.18	3,108,589	-2.10(-4.85%)

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.