Zions Bancorp N.A. (NQ: ZIONO )

25.33 -0.03 (-0.12%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.71 21.77 21.66 21.76 6,154 +0.04(+0.19%)
Oct 28, 2021 21.78 21.88 21.66 21.72 4,803 -0.08(-0.37%)
Oct 27, 2021 21.81 21.89 21.80 21.80 2,264 +0.03(+0.15%)
Oct 26, 2021 21.76 21.77 16,573 -0.04(-0.19%)
Oct 25, 2021 21.75 21.84 21.75 21.81 5,454 +0.04(+0.19%)
Oct 22, 2021 21.66 21.77 21.66 21.77 6,828 -0.04(-0.19%)
Oct 21, 2021 21.85 21.93 21.70 21.81 4,760 +0.04(+0.19%)
Oct 20, 2021 21.62 21.83 21.61 21.77 12,103 +0.01(+0.04%)
Oct 19, 2021 21.82 21.82 21.61 21.76 3,581 +0.00(+0.02%)
Oct 18, 2021 21.62 21.97 21.62 21.76 4,599 -0.03(-0.13%)
Oct 15, 2021 21.82 22.24 21.70 21.79 17,644 -0.18(-0.81%)
Oct 14, 2021 21.80 22.26 21.80 21.96 11,498 +0.11(+0.52%)
Oct 13, 2021 21.89 21.96 21.82 21.85 16,461 -0.02(-0.11%)
Oct 12, 2021 22.02 22.03 21.77 21.88 32,381 +0.14(+0.63%)
Oct 11, 2021 21.56 22.01 21.56 21.74 6,101 -0.45(-2.03%)
Oct 08, 2021 22.54 22.54 22.07 22.19 7,850 -0.45(-1.99%)
Oct 07, 2021 22.95 23.25 22.54 22.64 25,031 -0.59(-2.53%)
Oct 06, 2021 23.42 23.51 23.17 23.23 192,830 -0.21(-0.91%)
Oct 05, 2021 23.76 23.76 23.25 23.44 101,025 +0.02(+0.08%)
Oct 04, 2021 23.58 23.58 23.07 23.42 14,902 -0.16(-0.68%)
Oct 01, 2021 23.34 23.92 23.07 23.59 68,459 +0.13(+0.55%)
Sep 30, 2021 23.06 23.58 22.97 23.46 326,850 +0.31(+1.36%)
Sep 29, 2021 22.36 23.23 21.97 23.14 46,704 +0.60(+2.65%)
Sep 28, 2021 21.65 22.79 21.57 22.55 59,454 +0.67(+3.06%)
Sep 27, 2021 21.77 22.05 21.57 21.88 45,482 +0.07(+0.33%)
Sep 24, 2021 21.77 21.85 21.58 21.80 18,613 -0.05(-0.22%)
Sep 23, 2021 22.01 22.07 21.80 21.85 10,907 -0.13(-0.59%)
Sep 22, 2021 21.94 22.17 21.92 21.98 11,852 +0.01(+0.04%)
Sep 21, 2021 21.97 22.16 21.87 21.97 2,967 -0.04(-0.18%)
Sep 20, 2021 21.95 22.05 21.85 22.01 5,940 -0.20(-0.88%)
Sep 17, 2021 22.10 22.26 22.10 22.21 6,451 +0.03(+0.12%)
Sep 16, 2021 22.11 22.26 22.10 22.18 5,364 +0.02(+0.11%)
Sep 15, 2021 22.30 22.52 22.16 22.16 8,135 -0.17(-0.77%)
Sep 14, 2021 22.34 22.74 22.32 22.33 5,951 -0.01(-0.06%)
Sep 13, 2021 22.42 22.72 22.34 22.34 5,285 +0.01(+0.04%)
Sep 10, 2021 22.35 22.71 22.34 22.34 3,199 +0.00(+0.00%)
Sep 09, 2021 22.33 22.77 22.29 22.34 3,364 -0.08(-0.36%)
Sep 08, 2021 22.35 22.46 22.30 22.42 6,600 +0.06(+0.25%)
Sep 07, 2021 22.28 22.77 22.25 22.36 14,530 -0.24(-1.07%)
Sep 03, 2021 22.45 22.60 22.41 22.60 11,268 +0.23(+1.05%)
Sep 02, 2021 22.29 22.38 22.29 22.37 12,327 +0.08(+0.36%)
Sep 01, 2021 22.21 22.33 22.21 22.29 16,753 +0.15(+0.69%)
Aug 31, 2021 22.05 22.15 22.05 22.13 5,496 +0.20(+0.90%)
Aug 30, 2021 21.93 22.00 21.79 21.94 14,270 +0.12(+0.55%)
Aug 27, 2021 21.81 21.86 21.73 21.82 3,817 +0.11(+0.51%)
Aug 26, 2021 21.87 21.87 21.71 21.71 3,591 -0.05(-0.22%)
Aug 25, 2021 21.84 21.92 21.75 21.75 4,751 -0.10(-0.44%)
Aug 24, 2021 21.83 21.95 21.77 21.85 5,456 +0.02(+0.11%)
Aug 23, 2021 21.90 21.93 21.74 21.83 4,048 -0.04(-0.18%)
Aug 20, 2021 21.83 22.00 21.83 21.87 2,842 +0.02(+0.07%)
Aug 19, 2021 21.87 21.90 21.72 21.85 3,981 -0.02(-0.07%)
Aug 18, 2021 21.94 22.01 21.87 21.87 4,950 -0.03(-0.15%)
Aug 17, 2021 22.01 22.01 21.89 21.90 5,063 -0.11(-0.51%)
Aug 16, 2021 21.96 22.14 21.88 22.01 6,703 +0.03(+0.14%)
Aug 13, 2021 21.91 22.14 21.87 21.98 4,677 +0.06(+0.25%)
Aug 12, 2021 21.88 22.10 21.83 21.92 9,225 -0.11(-0.50%)
Aug 11, 2021 21.90 22.04 21.89 22.03 2,511 +0.12(+0.54%)
Aug 10, 2021 21.94 22.07 21.81 21.91 5,958 +0.02(+0.07%)
Aug 09, 2021 22.14 22.15 21.85 21.90 9,518 -0.18(-0.83%)
Aug 06, 2021 21.89 22.09 21.89 22.08 10,115 -0.06(-0.25%)
Aug 05, 2021 21.93 22.16 21.84 22.14 10,105 +0.23(+1.05%)
Aug 04, 2021 21.87 21.92 21.87 21.91 5,934 -0.02(-0.07%)
Aug 03, 2021 21.90 21.93 21.84 21.92 4,220 +0.01(+0.04%)
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.