Zions Bancorp N.A. (NQ: ZIONO )

25.31 -0.14 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.50 25.63 25.31 25.31 39,038 -0.14(-0.55%)
Mar 27, 2024 25.40 25.68 25.38 25.45 10,712 +0.00(+0.00%)
Mar 26, 2024 25.51 25.67 25.41 25.45 15,664 -0.10(-0.39%)
Mar 25, 2024 25.49 25.74 25.34 25.55 20,894 -0.03(-0.12%)
Mar 22, 2024 25.75 25.87 25.50 25.58 8,239 -0.03(-0.12%)
Mar 21, 2024 25.71 25.83 25.55 25.61 32,261 +0.06(+0.23%)
Mar 20, 2024 25.68 25.80 25.42 25.55 18,473 -0.01(-0.04%)
Mar 19, 2024 25.72 25.87 25.42 25.56 23,862 -0.18(-0.70%)
Mar 18, 2024 25.61 25.74 25.61 25.74 6,703 +0.04(+0.16%)
Mar 15, 2024 25.68 25.71 25.55 25.70 6,070 +0.11(+0.43%)
Mar 14, 2024 25.76 25.76 25.34 25.59 18,227 -0.01(-0.04%)
Mar 13, 2024 25.73 25.89 25.60 25.60 12,974 +0.09(+0.35%)
Mar 12, 2024 25.78 26.27 25.49 25.51 511,143 -0.38(-1.47%)
Mar 11, 2024 25.27 26.09 25.25 25.89 149,008 +0.64(+2.53%)
Mar 08, 2024 25.34 25.39 25.25 25.25 15,987 -0.13(-0.51%)
Mar 07, 2024 25.19 25.44 25.19 25.38 12,434 +0.19(+0.75%)
Mar 06, 2024 25.18 25.56 25.18 25.19 27,467 +0.05(+0.20%)
Mar 05, 2024 25.35 25.42 25.07 25.14 17,153 -0.06(-0.24%)
Mar 04, 2024 25.37 25.44 25.20 25.20 7,335 -0.08(-0.32%)
Mar 01, 2024 25.21 25.50 25.21 25.28 10,518 -0.22(-0.86%)
Feb 29, 2024 25.28 25.50 25.21 25.50 75,326 +0.40(+1.61%)
Feb 28, 2024 25.08 25.52 25.03 25.10 30,928 +0.02(+0.08%)
Feb 27, 2024 25.00 25.26 24.99 25.08 60,024 +0.09(+0.35%)
Feb 26, 2024 25.01 25.22 24.99 24.99 33,485 -0.02(-0.08%)
Feb 23, 2024 25.04 25.14 25.00 25.01 12,758 -0.02(-0.08%)
Feb 22, 2024 25.23 25.23 25.03 25.03 17,569 -0.10(-0.39%)
Feb 21, 2024 25.17 25.17 24.93 25.12 11,877 +0.20(+0.78%)
Feb 20, 2024 24.94 25.43 24.89 24.93 8,973 +0.04(+0.16%)
Feb 16, 2024 25.14 25.14 24.88 24.89 6,760 -0.13(-0.51%)
Feb 15, 2024 25.20 25.40 24.96 25.02 23,973 -0.05(-0.21%)
Feb 14, 2024 25.25 25.26 25.03 25.07 11,734 -0.04(-0.17%)
Feb 13, 2024 25.08 25.17 25.08 25.11 11,288 +0.00(+0.00%)
Feb 12, 2024 25.27 25.27 25.08 25.11 17,264 -0.10(-0.39%)
Feb 09, 2024 25.11 25.27 25.11 25.21 14,361 -0.06(-0.23%)
Feb 08, 2024 25.37 25.37 25.19 25.27 12,946 -0.06(-0.24%)
Feb 07, 2024 25.60 25.72 25.19 25.33 15,746 +0.06(+0.24%)
Feb 06, 2024 25.23 25.34 25.16 25.27 11,413 -0.17(-0.66%)
Feb 05, 2024 25.44 25.58 25.32 25.44 5,741 -0.21(-0.83%)
Feb 02, 2024 25.68 25.99 25.65 25.65 25,402 -0.01(-0.04%)
Feb 01, 2024 25.64 26.20 25.29 25.66 34,284 +0.34(+1.35%)
Jan 31, 2024 26.37 26.57 25.23 25.32 55,313 -1.18(-4.44%)
Jan 30, 2024 26.63 26.75 26.41 26.50 10,712 -0.42(-1.57%)
Jan 29, 2024 26.39 27.00 26.25 26.92 64,036 +0.30(+1.14%)
Jan 26, 2024 26.27 26.77 25.87 26.62 31,872 +0.27(+1.04%)
Jan 25, 2024 25.96 26.43 25.50 26.34 20,759 +0.20(+0.78%)
Jan 24, 2024 25.60 26.18 25.56 26.14 29,710 +0.39(+1.51%)
Jan 23, 2024 25.29 25.78 25.29 25.75 49,909 +0.38(+1.50%)
Jan 22, 2024 25.33 25.49 25.29 25.37 15,742 +0.14(+0.54%)
Jan 19, 2024 25.11 25.33 25.07 25.23 14,089 -0.08(-0.31%)
Jan 18, 2024 25.31 25.32 25.18 25.31 39,198 +0.06(+0.23%)
Jan 17, 2024 24.95 25.26 24.95 25.25 404,274 +0.27(+1.09%)
Jan 16, 2024 24.88 25.02 24.88 24.98 110,146 +0.14(+0.55%)
Jan 12, 2024 24.75 25.00 24.75 24.84 12,547 +0.05(+0.20%)
Jan 11, 2024 24.91 24.91 24.74 24.79 9,212 -0.18(-0.70%)
Jan 10, 2024 24.79 24.98 24.79 24.97 77,580 +0.21(+0.87%)
Jan 09, 2024 24.75 24.76 24.70 24.75 9,913 +0.01(+0.04%)
Jan 08, 2024 24.87 24.87 24.74 24.74 8,134 -0.13(-0.51%)
Jan 05, 2024 24.76 24.87 24.70 24.87 13,152 +0.17(+0.67%)
Jan 04, 2024 24.69 24.89 24.66 24.70 34,034 -0.03(-0.12%)
Jan 03, 2024 24.60 24.86 24.54 24.73 29,288 -0.04(-0.16%)
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.