Stock Quote for NYSE, ZB-C - ZIO BANCORPORATION

ZB-C

ZIONS BANCORP

11/20/09 17:52

LAST: 18.25	CHANGE: 0.12	OPEN: 19.60	HIGH: 19.60	ASK: 0.00	VOLUME: 107,117
LAST: 18.25	CHANGE(%): 0.65	PREV: 18.37	LOW: 17.98	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	19.60	19.60	17.98	18.25	107,000
11/19/09	19.01	19.01	18.30	18.37	58,500
11/18/09	19.33	19.33	18.90	19.08	82,200
11/17/09	19.84	19.84	19.09	19.25	63,200
11/16/09	20.00	20.03	19.77	19.77	34,300
11/13/09	20.00	20.14	19.79	19.95	17,200
11/12/09	20.20	20.24	19.87	20.03	40,400
11/11/09	20.75	20.75	20.10	20.16	37,800
11/10/09	20.50	21.39	20.39	20.45	16,800
11/09/09	20.80	20.80	20.40	20.48	23,700
11/06/09	20.49	21.00	20.31	20.91	30,100
11/05/09	20.46	20.48	20.15	20.15	13,800
11/04/09	20.50	20.50	20.20	20.26	18,100
11/03/09	20.50	20.50	20.08	20.25	8,800
11/02/09	21.00	21.00	20.50	20.50	10,900
10/30/09	20.99	21.15	20.70	21.05	10,800
10/29/09	21.25	21.25	20.75	21.00	14,200
10/28/09	21.04	21.25	20.86	20.86	9,800
10/27/09	21.30	21.35	21.20	21.33	15,500
10/26/09	21.15	21.49	21.15	21.20	15,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist