Zions Bancorporation NA (ZION)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 4.57066360681 | 52.29 | 55.46 | 52.29 | 1845028 | 54.12064851 | CS |
| 4 | -6.405 | -10.4853892118 | 61.085 | 61.44 | 52.29 | 1288044 | 56.26678904 | CS |
| 12 | 7.65 | 16.2662130555 | 47.03 | 63.22 | 46.98 | 1336830 | 55.02335492 | CS |
| 26 | 12.85 | 30.7195792493 | 41.83 | 63.22 | 41.41 | 1487349 | 50.51120831 | CS |
| 52 | 9.72 | 21.6192170819 | 44.96 | 63.22 | 37.755 | 1954628 | 44.81518742 | CS |
| 156 | -7.74 | -12.399871836 | 62.42 | 75.44 | 18.26 | 2411635 | 41.03947456 | CS |
| 260 | 2.82 | 5.4377169302 | 51.86 | 75.44 | 18.26 | 2225873 | 41.25976208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 54.68 | -0.67 | -1.21 | 54.91 | 55.48 | 53.95 | 923354 |
| 1735256100 | 55.35 | 0.38 | 0.69 | 54.59 | 55.46 | 54.1085 | 1158189 |
| 1735077840 | 54.97 | 0.59 | 1.08 | 54.58 | 55 | 54.07 | 371106 |
| 1734996900 | 54.38 | 0.71 | 1.32 | 53.46 | 54.43 | 53.17 | 1276691 |
| 1734737700 | 53.67 | 1.31 | 2.50 | 52.09 | 54.06 | 52.07 | 4734697 |
| 1734651300 | 52.36 | -0.76 | -1.43 | 54.18 | 54.6 | 52.32 | 1848307 |
| 1734564900 | 53.12 | -3.1 | -5.51 | 56.57 | 56.79 | 52.7 | 1932948 |
| 1734478500 | 56.22 | -1.42 | -2.46 | 57.09 | 57.41 | 55.9 | 1364022 |
| 1734392100 | 57.64 | -0.03 | -0.05 | 57.77 | 57.77 | 57 | 1322229 |
| 1734132900 | 57.67 | -0.48 | -0.83 | 58.36 | 58.5499 | 57.15 | 1189385 |
| 1734046500 | 58.15 | -0.66 | -1.12 | 58.9 | 59.38 | 58.1 | 1101227 |
| 1733960100 | 58.81 | 0.39 | 0.67 | 59.25 | 59.89 | 58.755 | 1592338 |
| 1733873700 | 58.42 | 0.35 | 0.60 | 58.1 | 59.65 | 57.68 | 1152685 |
| 1733787300 | 58.07 | -1.09 | -1.84 | 58.91 | 59.56 | 57.93 | 866781 |
| 1733528100 | 59.16 | 0.03 | 0.05 | 59.35 | 59.67 | 58.38 | 869770 |
| 1733441700 | 59.13 | -0.04 | -0.07 | 59.48 | 60.125 | 59.03 | 849274 |
| 1733355300 | 59.17 | -0.11 | -0.19 | 59.45 | 59.77 | 58.43 | 921835 |
| 1733268900 | 59.28 | -0.64 | -1.07 | 59.86 | 60.275 | 58.95 | 774901 |
| 1733182500 | 59.92 | -0.6 | -0.99 | 60.69 | 60.71 | 59.73 | 968734 |
| 1732917840 | 60.52 | -0.16 | -0.26 | 61.24 | 61.44 | 60.18 | 512359 |
| 1732750500 | 60.68 | -0.43 | -0.70 | 61.5 | 61.96 | 60.44 | 930675 |
| 1732664100 | 61.11 | -0.62 | -1.00 | 61.2 | 61.45 | 60.595 | 925253 |
| 1732577700 | 61.73 | 1.15 | 1.90 | 61 | 63.22 | 61 | 1633483 |
| 1732318500 | 60.58 | 1.44 | 2.43 | 58.91 | 60.76 | 58.91 | 1136581 |
| 1732232100 | 59.14 | 0.48 | 0.82 | 58.93 | 60.01 | 58.675 | 1160723 |
| 1732145700 | 58.66 | -0.17 | -0.29 | 58.73 | 59.17 | 58.095 | 931747 |
| 1732059300 | 58.83 | -0.36 | -0.61 | 58.1 | 59.14 | 57.91 | 1101214 |
| 1731972900 | 59.19 | -0.32 | -0.54 | 59.91 | 59.91 | 59.11 | 687098 |
| 1731713700 | 59.51 | -0.09 | -0.15 | 59.78 | 60.23 | 58.63 | 1095823 |
| 1731627300 | 59.6 | -0.61 | -1.01 | 59.99 | 60.625 | 59.16 | 952850 |
| 1731540900 | 60.21 | 0.52 | 0.87 | 60 | 61.8 | 59.655 | 1419808 |
| 1731454500 | 59.69 | -0.37 | -0.61 | 59.47 | 60.43 | 59.16 | 927194 |
| 1731368100 | 60.055 | 1.93 | 3.31 | 59.46 | 61.08 | 59 | 1438319 |
| 1731108900 | 58.13 | 0.58 | 1.01 | 57.53 | 58.48 | 57.34 | 1205931 |
| 1731022500 | 57.55 | -2.8 | -4.64 | 59.54 | 59.99 | 57.26 | 2441542 |
| 1730936100 | 60.35 | 8.33 | 16.01 | 56.12 | 60.41 | 55.58 | 3836908 |
| 1730849700 | 52.02 | 0.86 | 1.68 | 51.56 | 52.33 | 51 | 1019731 |
| 1730763300 | 51.16 | -0.28 | -0.54 | 51.33 | 51.795 | 50.24 | 1102366 |
| 1730500500 | 51.44 | -0.62 | -1.19 | 52.28 | 52.94 | 51.4 | 938480 |
| 1730414100 | 52.06 | -0.87 | -1.64 | 52.72 | 53.13 | 52.06 | 938528 |
| 1730327700 | 52.93 | 0.8 | 1.53 | 52.03 | 53.85 | 52.03 | 1310195 |
| 1730241300 | 52.13 | -0.38 | -0.72 | 52.32 | 52.51 | 51.79 | 1073756 |
| 1730154900 | 52.51 | 1.17 | 2.28 | 51.84 | 52.81 | 51.27 | 1099299 |
| 1729895700 | 51.34 | -0.84 | -1.61 | 52.55 | 52.65 | 51.155 | 1003597 |
| 1729809300 | 52.18 | 0.29 | 0.56 | 52 | 52.41 | 51.61 | 1296867 |
| 1729722900 | 51.89 | -0.62 | -1.18 | 52.19 | 52.61 | 51.16 | 1713779 |
| 1729636500 | 52.51 | 3.07 | 6.21 | 51.58 | 53.07 | 51.28 | 4249793 |
| 1729550100 | 49.44 | -1.81 | -3.53 | 51.23 | 51.61 | 49.33 | 2992333 |
| 1729290900 | 51.25 | 0.22 | 0.43 | 50.94 | 51.45 | 50.7 | 1502824 |
| 1729204500 | 51.03 | -0.04 | -0.08 | 50.94 | 51.55 | 50.625 | 1095764 |
| 1729118100 | 51.07 | 0.57 | 1.13 | 51 | 51.82 | 50.63 | 1679901 |
| 1729031700 | 50.5 | 0.42 | 0.84 | 50.28 | 51.7 | 49.82 | 1507320 |
| 1728945300 | 50.08 | 0.11 | 0.22 | 50.04 | 50.42 | 49.565 | 906146 |
| 1728686100 | 49.97 | 1.7 | 3.52 | 48.54 | 50.27 | 48.54 | 1217180 |
| 1728599700 | 48.27 | 0.06 | 0.12 | 47.83 | 48.35 | 47.46 | 1042753 |
| 1728513300 | 48.21 | 0.99 | 2.10 | 47.38 | 48.34 | 47.15 | 859686 |
| 1728426900 | 47.22 | -0.22 | -0.46 | 47.47 | 47.8 | 47.18 | 884351 |
| 1728340500 | 47.44 | -0.42 | -0.88 | 47.53 | 47.94 | 46.99 | 827439 |
| 1728081300 | 47.86 | 1.67 | 3.62 | 47.03 | 48.61 | 46.98 | 1538117 |
| 1727994900 | 46.19 | 0.5 | 1.09 | 45.5 | 46.2 | 44.96 | 1068316 |
| 1727908500 | 45.69 | 0.09 | 0.20 | 45.5 | 46.55 | 45.19 | 1210300 |
| 1727822100 | 45.6 | -1.62 | -3.43 | 46.7 | 46.757 | 45.08 | 1227671 |
| 1727735700 | 47.22 | 0.76 | 1.64 | 46.62 | 47.63 | 46.375 | 1236205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
