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 (%)
Feb 27, 2017 10.18 10.18 10.18 0 +0.17(+1.73%)
Feb 23, 2017 10.01 10.01 10.01 0 -0.09(-0.89%)
Feb 21, 2017 10.10 10.10 10.10 45 +0.20(+2.01%)
Feb 17, 2017 9.901 9.901 9.901 0 -0.45(-4.34%)
Feb 16, 2017 10.30 10.35 10.30 10.35 778 -0.03(-0.28%)
Feb 15, 2017 10.30 10.45 10.16 10.38 19,176 +0.38(+3.80%)
Feb 14, 2017 9.750 10.01 9.740 10.00 55,178 +0.35(+3.63%)
Feb 13, 2017 9.500 9.750 9.360 9.650 49,480 +0.76(+8.55%)
Feb 10, 2017 8.890 8.890 8.890 8.890 165 +0.29(+3.37%)
Feb 07, 2017 8.600 8.600 8.600 11 -0.31(-3.53%)
Feb 03, 2017 8.915 8.915 8.915 1 +0.31(+3.66%)
Feb 01, 2017 8.600 8.600 8.600 0 -0.47(-5.15%)
Jan 25, 2017 9.067 9.067 9.067 0 +0.57(+6.67%)
Jan 24, 2017 8.080 8.500 8.080 8.500 1,246 +0.49(+6.12%)
Jan 23, 2017 8.010 8.010 8.010 8.010 141 -0.74(-8.46%)
Jan 20, 2017 8.610 8.750 8.580 8.750 660 +0.26(+3.06%)
Jan 19, 2017 9.290 9.290 8.490 8.490 873 +0.18(+2.17%)
Jan 18, 2017 8.220 8.630 8.100 8.310 4,586 +0.11(+1.34%)
Jan 17, 2017 8.500 8.500 8.200 8.200 3,610 -1.10(-11.83%)
Jan 13, 2017 9.300 9.300 9.300 0 +0.05(+0.54%)
Jan 11, 2017 9.250 9.250 9.250 36 +0.00(+0.00%)
Jan 10, 2017 9.250 9.260 9.240 9.250 10,201 +0.01(+0.11%)
Jan 09, 2017 9.750 9.750 9.228 9.240 706 +0.00(+0.00%)
Jan 06, 2017 9.240 9.250 9.240 9.240 677 +0.25(+2.78%)
Jan 05, 2017 9.500 9.580 8.990 8.990 17,993 -0.51(-5.37%)
Jan 04, 2017 9.490 9.510 9.490 9.500 7,119 +0.53(+5.93%)
Jan 03, 2017 9.290 9.290 8.968 8.968 7,372 +0.32(+3.68%)
Dec 30, 2016 8.650 8.650 8.650 0 -0.60(-6.49%)
Dec 29, 2016 9.250 9.250 9.250 9.250 208 -0.05(-0.54%)
Dec 28, 2016 9.500 9.500 9.300 9.300 733 -0.40(-4.16%)
Dec 27, 2016 9.200 9.750 9.190 9.704 11,721 +0.46(+5.02%)
Dec 23, 2016 9.240 9.240 9.240 0 +0.34(+3.82%)
Dec 22, 2016 9.050 9.050 8.850 8.900 4,645 -0.10(-1.11%)
Dec 21, 2016 8.705 9.000 8.705 9.000 203 -0.29(-3.12%)
Dec 20, 2016 9.000 9.492 8.900 9.290 43,994 +0.94(+11.32%)
Dec 19, 2016 7.860 8.790 7.760 8.345 4,546 -0.60(-6.76%)
Dec 16, 2016 8.950 8.950 8.950 8.950 1,017 -0.01(-0.11%)
Dec 15, 2016 9.000 9.123 8.951 8.960 7,860 +0.25(+2.87%)
Dec 14, 2016 8.500 8.710 8.488 8.710 1,766 +0.36(+4.31%)
Dec 13, 2016 8.200 8.350 7.780 8.350 2,872 -0.49(-5.53%)
Dec 12, 2016 9.000 9.000 8.839 8.839 5,911 +0.14(+1.59%)
Dec 09, 2016 8.754 8.754 8.700 8.700 1,031 -0.23(-2.58%)
Dec 08, 2016 8.310 9.490 8.310 8.930 11,437 +0.54(+6.50%)
Dec 07, 2016 7.830 8.732 7.830 8.385 5,589 +0.51(+6.54%)
Dec 06, 2016 7.420 7.870 7.220 7.870 4,987 +0.04(+0.51%)
Dec 05, 2016 7.834 7.870 7.830 7.830 594 +0.61(+8.51%)
Dec 02, 2016 6.730 7.216 6.730 7.216 12,962 +0.22(+3.09%)
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.