ZION: Historical Prices for Zions Bancorporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.69	12.92	12.50	12.55	4,029,800	12.55
19-Nov-09	13.20	13.32	12.67	12.74	5,224,000	12.74
18-Nov-09	13.45	13.69	13.22	13.32	4,207,100	13.32
17-Nov-09	13.26	13.62	13.14	13.46	4,425,300	13.46
16-Nov-09	13.28	13.62	13.19	13.38	5,352,600	13.38
13-Nov-09	12.99	13.40	12.82	13.11	8,489,500	13.11
12-Nov-09	13.23	13.54	12.90	12.94	6,315,200	12.94
11-Nov-09	13.15	13.63	12.80	13.24	11,385,400	13.24
10-Nov-09	14.32	14.33	13.23	13.26	11,544,400	13.26
9-Nov-09	13.97	14.37	13.83	14.35	6,647,600	14.35
9-Nov-09	$ 0.01 Dividend
6-Nov-09	13.80	14.20	13.63	13.83	5,062,600	13.82
5-Nov-09	13.75	14.10	13.59	14.05	6,675,700	14.04
4-Nov-09	14.47	14.75	13.61	13.65	7,744,300	13.64
3-Nov-09	13.91	14.48	13.45	14.40	7,286,700	14.39
2-Nov-09	14.23	14.98	13.77	14.05	7,102,200	14.04
30-Oct-09	14.94	14.96	13.89	14.16	11,254,900	14.15
29-Oct-09	14.80	15.25	14.03	15.08	8,074,800	15.07
28-Oct-09	15.30	15.48	14.43	14.57	9,067,900	14.56
27-Oct-09	15.68	15.93	15.18	15.29	6,759,800	15.28
26-Oct-09	16.76	16.86	15.55	15.65	7,435,300	15.64
23-Oct-09	17.34	17.39	16.50	16.82	6,489,500	16.81
22-Oct-09	16.67	17.44	16.40	17.38	8,972,100	17.37
21-Oct-09	17.07	17.28	16.58	16.73	9,061,500	16.72
20-Oct-09	17.03	17.90	16.72	17.23	12,417,800	17.22
19-Oct-09	18.23	18.63	17.83	18.33	6,857,900	18.32
16-Oct-09	18.44	19.03	17.84	18.17	7,092,700	18.16
15-Oct-09	18.50	18.99	18.33	18.82	4,154,800	18.81
14-Oct-09	18.17	18.73	17.75	18.65	7,084,800	18.64
13-Oct-09	17.20	18.20	17.06	18.02	8,859,700	18.01
12-Oct-09	17.11	17.40	16.96	17.00	3,740,200	16.99
9-Oct-09	17.15	17.31	16.91	17.27	4,425,900	17.26
8-Oct-09	17.53	17.59	17.01	17.14	4,937,700	17.13
7-Oct-09	17.58	17.58	16.98	17.34	3,187,200	17.33
6-Oct-09	17.37	18.76	17.20	17.36	7,873,000	17.35
5-Oct-09	16.63	17.13	16.55	17.13	4,421,000	17.12
2-Oct-09	16.11	16.99	16.06	16.68	7,521,400	16.67
1-Oct-09	18.10	18.19	16.34	16.38	7,246,900	16.37
30-Sep-09	18.23	18.41	17.65	17.97	4,414,800	17.96
29-Sep-09	18.50	19.05	18.19	18.19	4,450,900	18.18
28-Sep-09	17.90	18.19	17.67	18.19	3,617,500	18.18
25-Sep-09	17.67	17.94	17.51	17.78	4,135,900	17.77
24-Sep-09	18.78	19.02	17.39	17.75	6,455,300	17.74
23-Sep-09	18.56	19.20	18.50	18.64	3,964,100	18.63
22-Sep-09	18.37	19.25	18.27	19.07	6,023,200	19.06
21-Sep-09	18.24	18.54	17.88	18.20	3,315,300	18.19
18-Sep-09	18.40	18.68	17.93	18.40	6,114,200	18.39
17-Sep-09	18.50	19.64	18.15	18.27	10,546,500	18.26
16-Sep-09	17.85	20.36	17.75	19.31	15,279,600	19.30
15-Sep-09	16.30	18.31	16.23	18.12	11,308,600	18.11
14-Sep-09	15.73	16.36	15.68	16.36	4,541,600	16.35
11-Sep-09	15.74	16.11	15.52	15.89	6,618,000	15.88
10-Sep-09	16.17	16.18	15.45	15.94	6,416,700	15.93
9-Sep-09	16.16	16.38	15.70	16.18	6,530,500	16.17
8-Sep-09	17.12	17.43	15.83	16.07	6,281,500	16.06
4-Sep-09	16.40	16.74	16.15	16.74	3,373,600	16.73
3-Sep-09	16.55	16.97	16.20	16.39	4,560,700	16.38
2-Sep-09	16.36	16.57	15.74	16.28	6,039,400	16.27
1-Sep-09	17.60	17.85	16.26	16.43	7,417,900	16.42
31-Aug-09	17.84	17.86	17.35	17.68	4,393,900	17.67
28-Aug-09	17.60	18.57	17.44	18.12	4,994,300	18.11
27-Aug-09	17.28	17.60	17.15	17.44	1,916,800	17.43
26-Aug-09	17.66	17.94	17.12	17.42	4,609,800	17.41
25-Aug-09	17.82	18.38	17.53	17.56	5,739,200	17.55
24-Aug-09	18.08	18.75	17.47	17.57	6,680,100	17.56
21-Aug-09	17.95	18.60	17.64	18.22	6,922,600	18.21
20-Aug-09	16.79	17.75	16.76	17.57	5,997,300	17.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions