Zions Bancorporation NA (ZIONL)
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 | 0.28 | 1.09289617486 | 25.62 | 26.78 | 25.6 | 6014 | 25.78625113 | CS |
| 4 | -0.29 | -1.10729285987 | 26.19 | 26.78 | 25.43 | 7298 | 25.73120585 | CS |
| 12 | 0.5 | 1.96850393701 | 25.4 | 26.78 | 25.2501 | 6548 | 25.76662634 | CS |
| 26 | 0.46 | 1.80817610063 | 25.44 | 26.78 | 25.2313 | 6335 | 25.6380045 | CS |
| 52 | 0.85 | 3.39321357285 | 25.05 | 26.78 | 24.7 | 7741 | 25.45668549 | CS |
| 156 | -2 | -7.16845878136 | 27.9 | 28.55 | 18.4001 | 9418 | 24.7287253 | CS |
| 260 | -3.8643 | -12.9830031279 | 29.7643 | 32.2255 | 18.4001 | 9987 | 25.55509789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 25.9 | 0.02 | 0.08 | 25.9 | 25.95 | 25.77 | 6257 |
| 1726612500 | 25.88 | 0.13 | 0.52 | 25.84 | 25.93 | 25.84 | 5352 |
| 1726526100 | 25.7469 | 0.15 | 0.57 | 25.73 | 26.78 | 25.7 | 15646 |
| 1726266900 | 25.6 | -0.02 | -0.08 | 25.71 | 25.71 | 25.6 | 3097 |
| 1726180500 | 25.62 | 0.02 | 0.07 | 25.62 | 25.62 | 25.62 | 102 |
| 1726094100 | 25.6014 | -0.06 | -0.23 | 25.65 | 25.71 | 25.6 | 2188 |
| 1726007700 | 25.66 | 0.14 | 0.55 | 25.52 | 25.69 | 25.52 | 5037 |
| 1725921300 | 25.5201 | -0.12 | -0.49 | 25.69 | 25.69 | 25.4937 | 21553 |
| 1725662100 | 25.6445 | 0.09 | 0.36 | 25.66 | 25.66 | 25.56 | 4693 |
| 1725575700 | 25.5529 | -0.05 | -0.18 | 25.6 | 25.6 | 25.43 | 3482 |
| 1725489300 | 25.6 | -0.01 | -0.06 | 25.67 | 25.67 | 25.55 | 4533 |
| 1725402900 | 25.6142 | 0.09 | 0.37 | 25.6001 | 25.67 | 25.49 | 6354 |
| 1725057300 | 25.52 | -0.52 | -2.00 | 25.59 | 25.8 | 25.5 | 20858 |
| 1724970900 | 26.04 | 0.17 | 0.64 | 25.99 | 26.04 | 25.88 | 19609 |
| 1724884500 | 25.8739 | -0.04 | -0.14 | 25.99 | 26 | 25.8739 | 8119 |
| 1724798100 | 25.91 | -0.03 | -0.13 | 26 | 26 | 25.9019 | 3265 |
| 1724711700 | 25.9437 | -0.1 | -0.37 | 26 | 26 | 25.84 | 3277 |
| 1724452500 | 26.04 | -0.01 | -0.04 | 26.01 | 26.04 | 25.95 | 2585 |
| 1724366100 | 26.0499 | -0 | -0.00 | 26.19 | 26.19 | 26 | 3134 |
| 1724279700 | 26.05 | -0.1 | -0.38 | 26.19 | 26.19 | 26.02 | 4514 |
| 1724193300 | 26.15 | 0.15 | 0.58 | 26.0147 | 26.1899 | 26.01 | 9008 |
| 1724106900 | 26 | 0.01 | 0.04 | 26 | 26.02 | 25.9444 | 9608 |
| 1723847700 | 25.989 | 0.12 | 0.46 | 25.97 | 26 | 25.73 | 11944 |
| 1723761300 | 25.87 | 0.04 | 0.15 | 25.8 | 25.91 | 25.8 | 2549 |
| 1723674900 | 25.83 | 0.06 | 0.25 | 25.78 | 25.879 | 25.78 | 3980 |
| 1723588500 | 25.765 | -0.05 | -0.17 | 25.8233 | 25.8233 | 25.75 | 711 |
| 1723502100 | 25.81 | -0.05 | -0.19 | 25.94 | 26.1 | 25.785 | 6575 |
| 1723242900 | 25.86 | 0.06 | 0.25 | 25.78 | 25.8888 | 25.72 | 6008 |
| 1723156500 | 25.795 | -0.06 | -0.21 | 25.64 | 26.33 | 25.64 | 9218 |
| 1723070100 | 25.85 | 0.26 | 1.02 | 25.71 | 26.37 | 25.65 | 4474 |
| 1722983700 | 25.59 | -0.13 | -0.51 | 25.74 | 25.74 | 25.565 | 8551 |
| 1722897300 | 25.72 | -0.18 | -0.69 | 25.81 | 26.019 | 25.2501 | 10636 |
| 1722638100 | 25.8983 | 0.1 | 0.38 | 25.84 | 26.07 | 25.7502 | 2898 |
| 1722551700 | 25.8 | 0 | 0.00 | 25.86 | 26.02 | 25.8 | 4860 |
| 1722465300 | 25.8 | -0.05 | -0.19 | 25.88 | 25.89 | 25.8 | 667 |
| 1722378900 | 25.85 | 0.14 | 0.54 | 25.71 | 26 | 25.71 | 8364 |
| 1722292500 | 25.71 | -0.04 | -0.14 | 25.73 | 25.78 | 25.71 | 610 |
| 1722033300 | 25.745 | 0.11 | 0.43 | 25.66 | 25.745 | 25.62 | 12709 |
| 1721946900 | 25.634 | 0 | 0.02 | 25.59 | 25.66 | 25.5801 | 3824 |
| 1721860500 | 25.63 | -0.12 | -0.47 | 25.88 | 25.88 | 25.63 | 1989 |
| 1721774100 | 25.75 | -0.08 | -0.31 | 25.7 | 25.93 | 25.7 | 7571 |
| 1721687700 | 25.83 | 0 | 0.00 | 25.74 | 25.99 | 25.71 | 13286 |
| 1721428500 | 25.83 | 0.03 | 0.12 | 25.8926 | 25.8926 | 25.8 | 4628 |
| 1721342100 | 25.8 | -0.11 | -0.42 | 25.81 | 25.98 | 25.8 | 7757 |
| 1721255700 | 25.91 | 0.02 | 0.08 | 25.89 | 25.92 | 25.84 | 12069 |
| 1721169300 | 25.89 | 0.11 | 0.43 | 25.78 | 25.89 | 25.78 | 4316 |
| 1721082900 | 25.78 | -0.02 | -0.07 | 25.89 | 25.9 | 25.78 | 11133 |
| 1720823700 | 25.799 | 0.06 | 0.23 | 25.65 | 25.88 | 25.65 | 4894 |
| 1720737300 | 25.74 | -0.13 | -0.50 | 25.73 | 25.88 | 25.7111 | 8419 |
| 1720650900 | 25.8699 | 0.11 | 0.43 | 25.63 | 25.8699 | 25.63 | 3265 |
| 1720564500 | 25.76 | 0.01 | 0.04 | 25.73 | 25.79 | 25.6502 | 2443 |
| 1720478100 | 25.75 | -0.05 | -0.19 | 25.82 | 25.9 | 25.6216 | 3814 |
| 1720218900 | 25.8 | 0.29 | 1.14 | 25.54 | 25.8 | 25.54 | 13714 |
| 1720040640 | 25.51 | 0.02 | 0.06 | 25.5 | 25.54 | 25.49 | 1430 |
| 1719959700 | 25.495 | 0.14 | 0.57 | 25.4 | 25.5 | 25.4 | 2961 |
| 1719873300 | 25.3501 | -0.05 | -0.19 | 25.44 | 25.44 | 25.3501 | 1560 |
| 1719614100 | 25.3989 | 0 | 0.00 | 25.3989 | 25.3989 | 25.3989 | 0 |
| 1719527700 | 25.3989 | 0.06 | 0.24 | 25.4 | 25.46 | 25.3095 | 6535 |
| 1719441300 | 25.3384 | -0.06 | -0.24 | 25.34 | 25.4 | 25.3352 | 7302 |
| 1719354900 | 25.4 | 0.02 | 0.08 | 25.38 | 25.44 | 25.3414 | 12108 |
| 1719268500 | 25.38 | -0.07 | -0.28 | 25.4 | 25.45 | 25.38 | 6506 |
| 1719009300 | 25.45 | 0.07 | 0.28 | 25.4 | 25.45 | 25.3654 | 11023 |
| 1718922900 | 25.38 | 0.05 | 0.20 | 25.39 | 25.4 | 25.3 | 18919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
