The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Zions Bancorp

  • ZION
  • NASDAQ
  • Financial Services
  • Latest 28.64
  • Currency US$
  • Change -0.14
  • Percent Change -0.486 %
  • Volume 1,273,546
  • Mon Jul 21, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.64 Last Trade: Jul 21, 2014
Date High Low Open Close Volume
Jul 21 28.81 28.48 28.59 28.64 1,273,546
Jul 18 29.03 28.55 28.77 28.78 1,479,255
Jul 17 29.18 28.40 29.18 28.52 2,860,210
Jul 16 29.51 29.19 29.45 29.26 1,305,772
Jul 15 29.87 29.12 29.65 29.46 2,509,929
Jul 14 30.04 29.50 29.91 29.53 1,484,175
Jul 11 29.74 29.02 29.20 29.70 1,666,544
Jul 10 29.51 29.24 29.32 29.37 1,945,115
Jul 9 30.89 29.45 30.89 29.74 1,779,097
Jul 8 29.74 29.32 29.71 29.39 1,694,068
Jul 7 29.80 29.41 29.72 29.77 1,986,875
Jul 3 30.12 29.55 29.61 29.77 1,427,969
Jul 2 29.71 29.24 29.53 29.34 1,417,551
Jul 1 29.88 29.44 29.50 29.50 1,849,657
Jun 30 29.70 29.36 29.60 29.47 1,358,945
Jun 27 29.86 29.55 29.69 29.64 2,157,503
Jun 26 29.81 29.25 29.56 29.77 1,120,732
Jun 25 29.80 29.27 29.50 29.64 1,963,021
Jun 24 30.33 29.55 29.95 29.61 1,712,058
Jun 23 30.18 29.84 30.06 30.04 1,542,031
Jun 20 30.39 29.92 29.95 30.11 3,417,448
Jun 19 29.86 29.48 29.82 29.75 921,764
Jun 18 29.86 29.53 29.77 29.81 2,072,522
Jun 17 29.87 29.10 29.16 29.77 2,694,217
Jun 16 29.62 29.10 29.51 29.18 1,328,835
Jun 13 29.93 29.47 29.67 29.62 1,619,559
Jun 12 30.10 29.49 29.77 29.55 2,212,227
Jun 11 29.98 29.70 29.90 29.83 1,065,018
Jun 10 30.23 29.80 30.05 30.10 839,595
Jun 9 30.23 29.68 29.68 30.06 2,289,586