Historical Prices for Zions Bancorporation (ZION)

Symbol:

Historical Data for Zions Ban Corp. (ZION)

After Hours: $ 33.81

0.44 (+1.32%)

Volume: 66.66 k

5:34 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	28.00	36.12	26.27	33.37	9,555,091	3.99	13.58%
10/9/08	34.07	34.65	26.44	29.38	5,614,419	-4.18	-12.46%
10/8/08	33.60	36.74	33.00	33.56	2,434,151	-1.10	-3.17%
10/7/08	41.18	42.08	34.6559	34.66	2,397,939	-5.79	-14.31%
10/6/08	40.27	42.40	36.22	40.45	3,329,793	-3.10	-7.12%
10/3/08	44.54	47.94	42.15	43.55	2,682,186	0.01	0.02%
10/2/08	44.55	45.81	42.44	43.54	2,186,411	-0.96	-2.16%
10/1/08	38.67	45.00	37.16	44.50	3,687,603	5.80	14.99%
9/30/08	37.58	39.79	36.65	38.70	3,676,714	4.45	12.99%
9/29/08	41.50	42.98	34.2489	34.25	3,518,824	-9.73	-22.12%
9/26/08	40.00	43.98	38.51	43.98	2,806,651	2.47	5.95%
9/25/08	40.99	42.89	40.24	41.51	3,408,555	1.73	4.35%
9/24/08	40.12	41.50	38.12	39.78	2,817,343	-0.76	-1.87%
9/23/08	46.24	46.63	40.13	40.54	3,458,126	-6.69	-14.16%
9/22/08	49.72	50.81	44.55	47.23	4,998,790	-5.60	-10.60%
9/19/08	55.38	107.59	38.76	52.83	14,202,393	7.61	16.83%
9/18/08	36.86	47.32	33.02	45.22	11,525,076	9.23	25.65%
9/17/08	38.35	39.86	35.61	35.99	5,982,033	-4.19	-10.43%
9/16/08	35.45	40.18	35.45	40.18	6,526,475	3.33	9.04%
9/15/08	35.75	39.90	35.10	36.85	8,040,107	-0.63	-1.68%
9/12/08	33.49	37.50	33.10	37.48	6,673,772	3.86	11.48%
9/11/08	31.29	34.08	30.44	33.62	4,928,944	1.04	3.19%
9/10/08	34.38	34.38	31.26	32.58	6,148,034	-0.97	-2.89%
9/9/08	35.89	36.62	33.14	33.55	7,863,789	-3.11	-8.48%
9/8/08	35.38	39.51	34.00	36.66	16,155,441	3.69	11.19%
9/5/08	29.90	33.04	29.61	32.97	5,140,351	2.44	7.99%
9/4/08	30.07	31.22	29.55	30.53	5,374,639	-0.16	-0.52%
9/3/08	29.57	31.10	28.93	30.69	4,526,309	1.24	4.21%
9/2/08	29.21	30.00	28.64	29.45	4,748,897	2.61	9.72%
8/29/08	25.97	27.40	25.55	26.84	2,591,711	0.71	2.72%
8/28/08	25.67	26.30	25.28	26.13	3,374,700	0.78	3.08%
8/27/08	24.41	25.45	24.41	25.35	1,618,580	0.51	2.05%
8/26/08	24.51	25.35	24.42	24.84	2,655,237	-0.03	-0.12%
8/25/08	25.50	25.50	24.55	24.87	1,944,781	-0.63	-2.47%
8/22/08	25.98	26.24	24.90	25.50	2,398,875	0.11	0.43%
8/21/08	25.02	25.99	24.82	25.39	1,940,317	-0.52	-2.01%
8/20/08	25.24	26.06	25.00	25.91	3,956,170	0.66	2.61%
8/19/08	25.75	26.34	24.84	25.25	4,688,672	-0.66	-2.55%
8/18/08	27.51	28.15	25.69	25.91	3,154,152	-2.07	-7.40%
8/15/08	28.81	29.55	27.61	27.98	2,662,313	0.14	0.50%
8/14/08	26.81	28.27	26.63	27.84	3,981,708	0.95	3.53%
8/13/08	27.73	27.98	25.15	26.89	8,083,239	-1.21	-4.31%
8/12/08	32.11	32.60	27.00	28.10	6,668,202	-4.70	-14.33%
8/11/08	32.45	33.53	31.63	32.80	4,707,153	0.80	2.50%
8/8/08	32.24	32.89	30.99	32.00	4,484,744	-0.12	-0.37%
8/7/08	34.19	34.97	31.035	32.12	5,741,987	-2.24	-6.52%
8/6/08	33.27	34.90	31.93	34.36	4,209,303	0.79	2.35%
8/5/08	31.53	33.57	30.66	33.57	4,855,976	3.28	10.83%
8/4/08	31.00	31.00	29.11	30.29	3,572,845	-0.30	-0.98%
8/1/08	30.78	30.94	29.09	30.59	2,685,749	1.32	4.51%
7/31/08	28.12	30.00	28.00	29.27	3,534,263	0.17	0.58%
7/30/08	28.90	30.65	28.26	29.10	4,621,800	1.20	4.30%
7/29/08	25.51	27.90	25.05	27.90	4,144,160	2.08	8.06%
7/28/08	29.27	29.28	25.58	25.82	4,957,900	-1.24	-4.58%
7/25/08	27.21	28.14	25.40	27.06	6,968,661	-0.14	-0.51%
7/24/08	30.78	30.90	26.73	27.20	5,918,085	-2.55	-8.57%
7/23/08	28.45	32.15	28.30	29.75	9,633,912	1.46	5.16%
7/22/08	25.72	28.38	23.58	28.29	8,096,676	2.14	8.18%
7/21/08	26.04	26.79	25.80	26.15	8,092,994	0.83	3.28%
7/18/08	27.47	27.76	23.88	25.32	9,358,476	-2.19	-7.96%
7/17/08	24.82	28.98	24.64	27.51	13,495,728	3.97	16.86%
7/16/08	20.13	23.67	19.85	23.54	10,602,930	4.27	22.16%
7/15/08	19.44	20.53	17.53	19.27	12,679,729	-0.46	-2.33%
7/14/08	24.68	25.44	19.66	19.73	13,000,792	-5.96	-23.20%