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 30.22
  • Currency US$
  • Change 0.34
  • Percent Change 1.138 %
  • Volume 3,507,447
  • Thu Apr 17, 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: 30.22 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 30.32 29.57 29.86 30.22 3,507,447
Apr 16 29.90 29.32 29.73 29.88 2,040,042
Apr 15 29.80 28.92 29.28 29.58 2,718,044
Apr 14 29.92 28.90 29.65 29.28 2,421,835
Apr 11 29.62 28.92 29.29 29.23 2,897,344
Apr 10 30.72 29.55 30.67 29.58 2,830,545
Apr 9 30.76 30.49 30.66 30.69 1,783,626
Apr 8 30.91 30.37 30.67 30.55 2,484,288
Apr 7 31.48 30.44 31.34 30.75 3,231,436
Apr 4 31.87 31.30 31.73 31.37 2,874,056
Apr 3 31.81 31.33 31.81 31.64 1,575,573
Apr 2 31.75 31.06 31.27 31.69 4,331,164
Apr 1 31.33 30.91 31.08 31.22 3,614,272
Mar 31 31.09 30.44 30.44 30.98 2,686,199
Mar 28 30.52 29.82 29.95 30.29 1,917,979
Mar 27 30.39 29.38 30.39 29.83 6,040,721
Mar 26 30.75 30.18 30.75 30.20 4,781,898
Mar 25 30.90 30.16 30.40 30.60 4,381,383
Mar 24 31.51 30.13 31.02 30.31 7,469,656
Mar 21 32.55 30.88 32.55 31.24 15,681,067
Mar 20 33.32 31.70 31.84 32.99 5,481,004
Mar 19 32.33 31.21 31.38 31.97 3,094,825
Mar 18 31.58 31.25 31.36 31.43 1,163,661
Mar 17 31.69 31.26 31.69 31.41 1,309,986
Mar 14 31.59 31.18 31.26 31.35 1,030,000
Mar 13 31.82 31.23 31.56 31.38 1,555,396
Mar 12 31.50 31.12 31.40 31.45 1,481,200
Mar 11 31.63 31.14 31.52 31.47 1,610,798
Mar 10 31.67 31.39 31.48 31.52 2,220,446
Mar 7 32.02 31.54 31.71 31.57 1,971,076