Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zions Bancorporation N.A. - Warrants (NQ: ZIONZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 3.800 3.800 3.650 3.650 5,689 -0.10(-2.67%)
May 30, 2013 3.750 3.760 3.750 3.750 0 +0.18(+5.04%)
May 29, 2013 3.800 3.800 3.570 3.570 400 -0.18(-4.80%)
May 28, 2013 3.750 3.750 3.750 3.750 367 +0.26(+7.45%)
May 22, 2013 3.490 3.490 3.490 0 +0.10(+2.95%)
May 21, 2013 3.410 3.410 3.390 3.390 0 -0.10(-2.87%)
May 20, 2013 3.380 3.490 3.380 3.490 0 +0.19(+5.76%)
May 15, 2013 3.300 3.300 3.300 3.300 0 +0.27(+8.91%)
May 13, 2013 3.030 3.030 3.030 3.030 0 +0.03(+1.00%)
May 10, 2013 3.310 3.310 3.000 3.000 0 -0.04(-1.32%)
May 09, 2013 3.050 3.050 3.010 3.040 0 +0.04(+1.33%)
May 08, 2013 3.040 3.045 3.000 3.000 0 -0.04(-1.32%)
May 07, 2013 3.100 3.100 2.960 3.040 0 +0.12(+4.11%)
May 06, 2013 3.360 3.360 2.910 2.920 0 +0.14(+5.04%)
May 03, 2013 2.720 2.780 2.720 2.780 0 +0.28(+11.20%)
May 01, 2013 2.500 2.500 2.500 0 -0.07(-2.72%)
Apr 30, 2013 2.620 2.620 2.570 2.570 0 -0.08(-3.02%)
Apr 25, 2013 2.650 2.650 2.650 0 +0.15(+6.00%)
Apr 24, 2013 2.500 2.500 2.500 2.500 0 +0.31(+14.16%)
Apr 22, 2013 2.190 2.190 2.190 2.190 0 -0.11(-4.78%)
Apr 19, 2013 2.300 2.300 2.300 2.300 500 +0.10(+4.55%)
Apr 18, 2013 2.200 2.200 2.200 2.200 700 -0.15(-6.38%)
Apr 16, 2013 2.350 2.350 2.350 0 -0.15(-6.00%)
Apr 15, 2013 2.500 2.500 2.500 2.500 500 -0.10(-3.85%)
Apr 12, 2013 2.640 2.640 2.600 2.600 1,000 -0.05(-1.89%)
Apr 10, 2013 2.650 2.650 2.650 0 +0.25(+10.42%)
Apr 08, 2013 2.400 2.400 2.400 0 -0.15(-5.88%)
Apr 03, 2013 2.550 2.550 2.550 0 -0.20(-7.27%)
Apr 02, 2013 2.750 2.750 2.750 2.750 6,782 -0.15(-5.17%)
Mar 25, 2013 2.900 2.900 2.900 0 -0.01(-0.34%)
Mar 15, 2013 2.910 2.910 2.910 0 -0.08(-2.68%)
Mar 14, 2013 2.990 2.990 2.990 2.990 5,000 -0.01(-0.33%)
Mar 13, 2013 3.000 3.000 3.000 3.000 2,770 +0.00(+0.00%)
Mar 11, 2013 3.000 3.000 3.000 0 +0.10(+3.45%)
Mar 08, 2013 2.900 2.900 2.900 2.900 1,200 +0.15(+5.45%)
Mar 06, 2013 2.750 2.750 2.750 0 +0.07(+2.61%)
Mar 05, 2013 2.700 2.700 2.680 2.680 6,400 +0.08(+3.08%)
Mar 04, 2013 2.710 2.710 2.600 2.600 3,288 +0.00(+0.00%)
Feb 25, 2013 2.600 2.600 2.600 0 -0.05(-1.87%)
Feb 13, 2013 2.650 2.650 2.650 2.650 0 +0.15(+5.98%)
Feb 12, 2013 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Feb 07, 2013 2.500 2.500 2.500 0 -0.10(-3.85%)
Feb 06, 2013 2.600 2.600 2.600 2.600 3,000 +0.26(+11.11%)
Feb 04, 2013 2.700 2.700 2.050 2.340 3,505 -0.21(-8.24%)
Feb 01, 2013 2.550 2.550 2.550 2.550 300 +0.36(+16.44%)
Jan 30, 2013 2.190 2.190 2.190 0 +0.17(+8.42%)
Jan 29, 2013 2.020 2.020 2.020 2.020 7,500 -0.08(-3.81%)
Jan 28, 2013 2.100 2.100 2.100 2.100 1,000 -0.01(-0.47%)
Jan 25, 2013 2.100 2.110 2.100 2.110 22,616 +0.06(+2.92%)
Jan 24, 2013 2.050 2.050 2.050 2.050 877 +0.00(+0.00%)
Jan 23, 2013 2.050 2.050 2.050 2.050 2,000 -0.04(-1.91%)
Jan 17, 2013 2.090 2.090 2.090 0 +0.10(+5.03%)
Jan 16, 2013 2.010 2.010 1.990 1.990 24,936 -0.01(-0.50%)
Jan 12, 2013 2.000 2.000 2.000 0 +0.00(+0.00%)
Jan 11, 2013 2.000 2.000 2.000 2.000 0 -0.03(-1.48%)
Jan 09, 2013 2.030 2.030 2.030 0 +0.03(+1.50%)
Jan 08, 2013 2.000 2.000 2.000 2.000 130 -0.11(-5.21%)
Jan 04, 2013 2.110 2.110 2.110 2.110 0 -0.03(-1.46%)
Jan 03, 2013 2.000 2.150 2.000 2.141 67,825 +0.33(+18.30%)
Dec 21, 2012 1.810 1.810 1.810 0 -0.18(-9.04%)
Dec 20, 2012 2.000 2.000 1.990 1.990 500 +0.09(+4.74%)
Dec 18, 2012 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 17, 2012 2.600 2.600 1.810 1.900 11,580 +0.10(+5.56%)
Dec 13, 2012 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 12, 2012 1.800 1.810 1.800 1.800 7,500 +0.01(+0.56%)
Dec 11, 2012 2.090 2.090 1.790 1.790 10,950 +0.24(+15.48%)
Dec 07, 2012 1.550 1.550 1.550 0 -0.05(-3.13%)
Dec 06, 2012 1.600 1.600 1.600 1.600 650 +0.09(+5.96%)
Dec 05, 2012 1.550 1.550 1.510 1.510 18,700 +0.00(+0.00%)
Dec 04, 2012 1.530 1.530 1.510 1.510 21,200 -0.05(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.