Zions Bancorp (NQ: ZION )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	27.33	27.42	25.99	26.13	4,384,755	-1.55(-5.60%)
May 30, 2023	27.71	28.00	26.62	27.68	4,347,822	+0.24(+0.87%)
May 26, 2023	27.22	27.64	26.44	27.44	3,150,102	+0.33(+1.20%)
May 25, 2023	27.84	28.13	26.74	27.12	5,449,720	-0.62(-2.24%)
May 24, 2023	27.76	28.03	27.06	27.74	5,564,816	-0.40(-1.43%)
May 23, 2023	27.64	29.37	27.40	28.14	9,851,832	+1.24(+4.63%)
May 22, 2023	26.16	27.55	25.87	26.90	8,784,284	+1.26(+4.93%)
May 19, 2023	26.10	26.49	24.68	25.63	7,621,419	-0.45(-1.73%)
May 18, 2023	25.16	26.30	24.69	26.08	9,428,094	+1.02(+4.09%)
May 17, 2023	23.34	25.21	23.19	25.06	9,483,841	+2.70(+12.08%)
May 16, 2023	22.96	23.36	22.28	22.36	5,007,889	-0.54(-2.34%)
May 15, 2023	21.33	22.91	21.16	22.90	6,707,783	+1.79(+8.47%)
May 12, 2023	21.61	21.64	20.67	21.11	6,608,722	-0.24(-1.10%)
May 11, 2023	21.74	22.38	21.12	21.34	7,700,201	-1.01(-4.51%)
May 10, 2023	23.59	23.86	22.01	22.35	6,045,426	-0.63(-2.74%)
May 09, 2023	22.49	23.41	22.11	22.98	5,311,603	+0.15(+0.66%)
May 08, 2023	23.82	24.90	22.25	22.83	12,789,372	+0.47(+2.10%)
May 05, 2023	21.92	23.05	20.90	22.36	15,719,067	+3.60(+19.22%)
May 04, 2023	20.51	20.99	17.18	18.75	27,098,906	-2.57(-12.05%)
May 03, 2023	22.90	23.70	20.92	21.32	10,566,590	-1.19(-5.27%)
May 02, 2023	25.09	25.09	19.21	22.51	19,717,256	-2.73(-10.81%)
May 01, 2023	26.29	26.36	25.19	25.24	4,359,748	-0.98(-3.73%)
Apr 28, 2023	24.83	26.62	24.69	26.22	6,007,488	+1.20(+4.82%)
Apr 27, 2023	24.81	25.62	24.77	25.01	3,995,328	+0.18(+0.72%)
Apr 26, 2023	25.35	25.62	24.38	24.83	4,338,629	-0.32(-1.27%)
Apr 25, 2023	26.12	26.34	24.76	25.15	6,618,684	-1.45(-5.45%)
Apr 24, 2023	27.62	27.85	26.42	26.60	5,500,059	-1.02(-3.68%)
Apr 21, 2023	29.05	29.07	27.43	27.62	6,653,605	-1.67(-5.69%)
Apr 20, 2023	29.29	29.94	28.59	29.29	8,733,498	-1.52(-4.95%)
Apr 19, 2023	29.20	31.18	28.81	30.81	8,422,674	+2.15(+7.48%)
Apr 18, 2023	29.28	29.29	27.92	28.66	4,100,357	-0.44(-1.52%)
Apr 17, 2023	28.05	29.22	27.36	29.11	4,674,057	+0.92(+3.27%)
Apr 14, 2023	29.96	30.01	27.97	28.18	4,212,211	-1.13(-3.85%)
Apr 13, 2023	28.66	29.46	28.03	29.31	3,377,103	+0.81(+2.84%)
Apr 12, 2023	28.43	28.97	27.80	28.50	3,454,680	+0.17(+0.60%)
Apr 11, 2023	28.34	28.77	28.01	28.33	4,669,016	+0.23(+0.80%)
Apr 10, 2023	27.41	28.32	27.01	28.11	3,972,760	+0.45(+1.63%)
Apr 06, 2023	26.82	28.25	26.82	27.66	6,219,706	+0.72(+2.65%)
Apr 05, 2023	26.10	27.13	25.34	26.94	10,445,688	+0.87(+3.32%)
Apr 04, 2023	27.45	27.61	25.30	26.08	6,377,565	-1.33(-4.84%)
Apr 03, 2023	28.50	28.72	27.15	27.40	4,902,421	-0.76(-2.71%)
Mar 31, 2023	28.71	29.06	27.57	28.17	5,465,548	-0.35(-1.22%)
Mar 30, 2023	29.61	30.00	28.30	28.51	3,914,547	-0.70(-2.38%)
Mar 29, 2023	28.70	29.46	28.35	29.21	3,395,848	+1.03(+3.64%)
Mar 28, 2023	27.65	28.30	27.25	28.18	3,864,172	+0.58(+2.11%)
Mar 27, 2023	28.12	29.16	26.74	27.60	8,462,944	+1.02(+3.82%)
Mar 24, 2023	25.72	27.15	24.50	26.58	11,407,675	+0.75(+2.91%)
Mar 23, 2023	28.60	28.97	25.41	25.83	10,306,821	-2.51(-8.86%)
Mar 22, 2023	30.39	31.09	28.32	28.34	7,451,845	-2.05(-6.75%)
Mar 21, 2023	29.86	31.13	29.54	30.40	10,066,616	+2.00(+7.02%)
Mar 20, 2023	29.03	30.70	28.04	28.40	8,161,429	+0.23(+0.80%)
Mar 17, 2023	29.80	29.82	27.62	28.17	11,924,805	-2.04(-6.76%)
Mar 16, 2023	28.17	31.95	26.41	30.22	12,184,055	+1.32(+4.56%)
Mar 15, 2023	28.17	30.11	27.22	28.90	9,920,923	-0.56(-1.92%)
Mar 14, 2023	34.05	34.81	26.06	29.46	18,329,816	+1.26(+4.47%)
Mar 13, 2023	24.70	35.05	21.22	28.20	27,754,936	-9.77(-25.72%)
Mar 10, 2023	35.47	40.07	32.36	37.97	12,057,489	-0.95(-2.44%)
Mar 09, 2023	43.13	43.20	38.40	38.92	5,673,706	-5.01(-11.40%)
Mar 08, 2023	43.91	44.59	43.55	43.93	1,833,517	+0.23(+0.52%)
Mar 07, 2023	45.48	45.54	43.25	43.70	2,338,038	-2.18(-4.76%)
Mar 06, 2023	46.51	46.90	45.82	45.89	1,747,663	-0.44(-0.95%)
Mar 03, 2023	45.77	46.35	45.53	46.33	1,593,385	+0.87(+1.90%)
Mar 02, 2023	47.02	47.02	45.09	45.46	1,624,642	-2.00(-4.22%)

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.