Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
ZIONS BANCORP Add to My Watchlist (NSDQ: ZION) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Zions 12.62 -0.46 (-3.52%) 2,385,338
Historical Data for ZION
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 12.70 13.00 12.60 2,385,338 12.62 -0.46   -3.52%
11/26/09 13.37 13.48 12.86 5,196,665 13.08 0.00   0.00%
11/25/09 13.37 13.48 12.86 5,196,665 13.08 -0.27   -2.02%
11/24/09 13.96 14.12 13.25 7,795,114 13.35 -0.77   -5.45%
11/23/09 13.70 14.71 13.59 17,842,542 14.12 +1.57   +12.51%
11/20/09 12.69 12.92 12.50 4,029,770 12.55 -0.19   -1.49%
11/19/09 13.20 13.32 12.67 5,223,994 12.74 -0.58   -4.35%
11/18/09 13.45 13.69 13.22 4,207,036 13.32 -0.14   -1.04%
11/17/09 13.26 13.62 13.14 4,425,270 13.46 +0.08   +0.60%
11/16/09 13.28 13.62 13.19 5,352,518 13.38 +0.27   +2.06%
11/13/09 12.99 13.40 12.82 8,489,404 13.11 +0.17   +1.31%
11/12/09 13.23 13.54 12.90 6,315,170 12.94 -0.30   -2.27%
11/11/09 13.15 13.63 12.80 11,385,401 13.24 -0.02   -0.15%
11/10/09 14.32 14.33 13.23 11,544,336 13.26 -1.09   -7.60%
11/09/09 13.97 14.37 13.83 6,647,544 14.35 +0.52   +3.76%
11/06/09 13.80 14.20 13.63 5,062,587 13.83 -0.22   -1.57%
11/05/09 13.75 14.10 13.59 6,675,696 14.05 +0.40   +2.93%
11/04/09 14.47 14.75 13.61 7,744,244 13.65 -0.75   -5.21%
11/03/09 13.91 14.48 13.45 7,271,877 14.40 +0.35   +2.49%
11/02/09 14.23 14.98 13.77 7,102,122 14.05 -0.11   -0.78%
10/30/09 14.94 14.96 13.89 11,254,873 14.16 -0.92   -6.10%
10/29/09 14.80 15.25 14.03 8,074,784 15.08 +0.51   +3.50%
10/28/09 15.30 15.48 14.43 9,067,865 14.57 -0.72   -4.71%
10/27/09 15.68 15.93 15.18 6,759,732 15.29 -0.36   -2.30%
10/26/09 16.76 16.86 15.55 7,435,204 15.65 -1.17   -6.96%
10/23/09 16.76 17.39 16.50 6,489,492 16.82 -0.56   -3.22%
10/22/09 16.67 17.44 16.40 8,972,029 17.38 +0.65   +3.89%
10/21/09 17.07 17.28 16.58 9,061,432 16.73 -0.50   -2.90%
10/20/09 16.87 17.90 16.72 12,417,776 17.23 -1.10   -6.00%
10/19/09 18.23 18.63 17.83 6,846,864 18.33 +0.16   +0.88%
10/16/09 18.44 19.03 17.84 7,092,628 18.17 -0.65   -3.45%
10/15/09 18.50 18.99 18.33 4,154,779 18.82 +0.17   +0.91%
10/14/09 18.17 18.73 17.75 7,084,728 18.65 +0.63   +3.50%
10/13/09 17.20 18.20 17.06 8,859,689 18.02 +1.02   +6.00%
10/12/09 17.09 17.40 16.96 3,740,160 17.00 -0.27   -1.56%
10/09/09 17.15 17.30 16.91 4,425,862 17.27 +0.13   +0.76%
10/08/09 17.53 17.59 17.01 4,937,682 17.14 -0.20   -1.15%
10/07/09 17.58 17.58 16.98 3,187,185 17.34 -0.02   -0.12%
10/06/09 17.37 18.76 17.20 7,872,980 17.36 +0.23   +1.34%
10/05/09 16.63 17.13 16.55 4,420,972 17.13 +0.45   +2.70%
10/02/09 16.11 16.99 16.06 7,521,321 16.68 +0.30   +1.86%
10/01/09 18.10 18.19 16.34 7,191,703 16.38 -1.59   -8.87%
09/30/09 18.23 18.41 17.65 4,414,799 17.97 -0.22   -1.21%
09/29/09 18.50 19.05 18.19 4,450,880 18.19 0.00   0.00%
09/28/09 17.90 18.19 17.67 3,617,448 18.19 +0.41   +2.31%
09/25/09 17.67 17.94 17.51 4,135,817 17.78 +0.03   +0.17%
09/24/09 18.78 19.02 17.39 6,455,268 17.75 -0.89   -4.77%
09/23/09 18.56 19.20 18.50 3,964,022 18.64 -0.43   -2.25%
09/22/09 18.37 19.25 18.27 6,023,176 19.07 +0.87   +4.78%
09/21/09 18.24 18.54 17.88 3,315,206 18.20 -0.20   -1.09%
09/18/09 18.40 18.68 17.93 6,114,170 18.40 +0.13   +0.71%
09/17/09 18.50 19.64 18.15 10,546,404 18.27 -1.04   -5.39%
09/16/09 17.85 20.36 17.75 15,269,332 19.31 +1.19   +6.57%
09/15/09 16.30 18.31 16.23 11,308,536 18.12 +1.76   +10.76%
09/14/09 15.73 16.36 15.68 4,541,537 16.36 +0.47   +2.96%
09/11/09 15.74 16.11 15.52 6,617,991 15.89 -0.05   -0.31%
09/10/09 16.17 16.18 15.45 6,416,630 15.94 -0.24   -1.48%
09/09/09 16.16 16.38 15.70 6,530,423 16.18 +0.11   +0.68%
09/08/09 17.12 17.43 15.83 6,281,451 16.07 -0.67   -4.00%
09/07/09 16.40 16.74 16.15 3,373,513 16.74 0.00   0.00%
09/04/09 16.40 16.74 16.15 3,373,513 16.74 +0.35   +2.14%
09/03/09 16.55 16.97 16.20 4,560,635 16.39 +0.11   +0.68%
09/02/09 16.36 16.57 15.74 6,039,365 16.28 -0.15   -0.91%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Investing News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend