ZION

Zions Bancorp

$45.34 0.41 (0.91%)
17:23 EDT ZION Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.04 (2.29%)
P/E:       14.72
Market Cap:       8.94B
EPS:       3.08
Volume:       1.47M
Day's Range:       45.04 - 45.45
52wk Range:       38.08 - 58.66
Previous Close:       44.93
Historical Data for ZION
Date Open High Low Volume Close Change %
05/23/19 44.97 45.40 44.37 3,335,146 44.93 -0.49   -1.08%
05/22/19 45.47 45.67 44.82 1,985,839 45.42 -0.36   -0.79%
05/21/19 45.35 45.92 45.17 2,491,922 45.78 0.88   1.96%
05/20/19 45.04 45.54 44.64 1,730,674 44.90 -0.20   -0.44%
05/17/19 45.15 45.88 45.03 2,112,100 45.10 -0.47   -1.03%
05/16/19 45.17 46.03 45.17 1,639,718 45.57 0.44   0.97%
05/15/19 45.59 45.81 44.74 2,629,671 45.13 -1.31   -2.82%
05/14/19 46.12 47.03 45.92 2,354,883 46.44 0.41   0.89%
05/13/19 47.45 47.79 45.92 2,551,789 46.03 -2.41   -4.98%
05/10/19 47.93 48.67 47.60 1,676,100 48.44 0.20   0.41%
05/09/19 47.61 48.45 47.31 1,888,984 48.24 0.05   0.10%
05/08/19 48.46 48.76 48.16 1,665,648 48.19 -0.52   -1.07%
05/07/19 49.12 49.18 48.46 1,936,376 48.71 -0.97   -1.95%
05/06/19 49.19 49.98 49.11 1,632,459 49.68 -0.37   -0.74%
05/03/19 49.73 50.20 49.65 1,698,200 50.05 0.57   1.15%
05/02/19 48.62 49.64 48.62 1,560,535 49.48 0.90   1.85%
05/01/19 49.34 49.86 48.50 1,732,496 48.58 -0.75   -1.52%
04/30/19 49.38 49.52 48.87 1,775,476 49.33 -0.09   -0.18%
04/29/19 48.92 49.84 48.92 1,836,172 49.42 0.67   1.37%
04/26/19 48.36 48.81 48.01 1,013,800 48.75 0.39   0.81%
04/25/19 48.21 48.72 47.91 1,275,051 48.36 -0.04   -0.08%
04/24/19 48.79 48.79 47.52 1,955,924 48.40 -0.44   -0.90%
04/23/19 46.62 49.08 46.62 3,857,576 48.84 2.13   4.56%
04/22/19 47.09 47.34 46.65 2,964,013 46.71 -0.59   -1.25%
04/18/19 48.32 48.33 47.22 2,392,700 47.30 -1.06   -2.19%
04/17/19 48.51 48.55 47.86 1,736,216 48.36 0.10   0.21%
04/16/19 47.80 48.35 47.16 1,722,629 48.26 0.61   1.28%
04/15/19 48.39 48.43 47.50 1,295,567 47.65 -0.77   -1.59%
04/12/19 48.20 48.90 47.65 2,264,300 48.42 0.92   1.94%
04/11/19 47.43 47.92 47.13 1,480,957 47.50 0.36   0.76%
04/10/19 46.98 47.20 46.42 1,263,077 47.14 0.24   0.51%
04/09/19 47.45 47.57 46.77 1,572,883 46.90 -0.72   -1.51%
04/08/19 47.41 48.04 47.32 1,499,230 47.62 0.05   0.11%
04/05/19 47.71 47.90 47.27 1,972,500 47.57 -0.11   -0.23%
04/04/19 46.25 47.78 46.25 2,259,634 47.68 0.50   1.06%
04/03/19 47.55 47.93 47.03 2,755,342 47.18 0.25   0.53%
04/02/19 46.49 47.27 46.43 2,357,780 46.93 0.21   0.45%
04/01/19 45.71 46.84 45.71 2,747,146 46.72 1.31   2.88%
03/29/19 45.80 45.86 45.15 1,950,500 45.41 0.04   0.09%
03/28/19 44.92 45.40 44.67 1,643,374 45.37 0.50   1.11%
03/27/19 44.96 45.06 44.51 2,238,509 44.87 -0.11   -0.24%
03/26/19 43.92 44.98 43.92 4,080,356 44.98 1.23   2.81%
03/25/19 43.69 44.17 43.33 3,719,535 43.75 0.11   0.25%
03/22/19 45.47 45.60 43.18 5,934,900 43.64 -2.41   -5.23%
03/21/19 46.83 46.91 46.00 3,905,512 46.05 -1.06   -2.25%
03/20/19 48.72 49.01 47.10 2,461,517 47.11 -1.86   -3.80%
03/19/19 50.34 50.54 48.88 1,880,944 48.97 -1.07   -2.14%
03/18/19 49.24 50.16 49.24 2,113,772 50.04 0.88   1.79%
03/15/19 48.93 49.67 48.93 2,966,000 49.16 0.08   0.16%
03/14/19 49.20 49.38 48.83 2,441,388 49.08 -0.04   -0.08%
03/13/19 49.17 49.26 48.77 1,968,719 49.12 0.20   0.41%
03/12/19 49.00 49.20 48.53 2,306,499 48.92 0.06   0.12%
03/11/19 48.91 49.25 48.53 2,260,940 48.86 0.16   0.33%
03/08/19 48.28 48.84 48.15 1,663,900 48.70 -0.01   -0.02%
03/07/19 49.51 49.56 48.46 2,057,945 48.71 -0.96   -1.93%
03/06/19 50.72 50.79 49.53 1,938,990 49.67 -1.12   -2.21%
03/05/19 50.87 51.24 49.98 2,520,539 50.79 -0.07   -0.14%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!