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 (%)
Apr 27, 2017 7.080 7.080 7.080 3 +0.17(+2.46%)
Apr 26, 2017 6.910 6.910 6.910 6.910 108 -0.30(-4.16%)
Apr 25, 2017 7.210 7.210 7.210 7.210 200 -0.01(-0.14%)
Apr 24, 2017 7.220 7.220 7.220 7.220 1,040 +0.19(+2.70%)
Apr 19, 2017 7.030 7.030 7.030 5 +0.03(+0.43%)
Apr 13, 2017 7.000 7.000 7.000 10 -0.06(-0.86%)
Apr 12, 2017 7.050 7.061 7.050 7.061 200 -0.49(-6.48%)
Apr 11, 2017 7.550 7.550 7.550 7.550 1,733 -0.66(-8.05%)
Apr 05, 2017 8.211 8.211 8.211 4 -0.87(-9.57%)
Mar 31, 2017 9.080 9.080 9.080 40 +0.44(+5.14%)
Mar 30, 2017 8.820 8.820 8.463 8.636 1,360 +1.44(+19.94%)
Mar 27, 2017 7.200 7.200 7.200 6 -1.26(-14.85%)
Mar 24, 2017 8.470 8.470 8.456 8.456 1,020 +0.66(+8.41%)
Mar 22, 2017 7.800 7.800 7.800 10 -3.34(-29.98%)
Mar 13, 2017 11.14 11.14 11.14 25 +1.17(+11.74%)
Mar 10, 2017 9.985 9.985 9.970 9.970 201 -0.62(-5.87%)
Mar 09, 2017 10.59 10.62 10.56 10.59 400 +0.24(+2.34%)
Mar 07, 2017 10.35 10.35 10.35 0 -0.30(-2.82%)
Mar 03, 2017 10.65 10.65 10.65 0 -0.15(-1.39%)
Mar 02, 2017 10.80 10.80 10.80 10.80 915 -0.70(-6.09%)
Mar 01, 2017 10.50 11.51 10.50 11.50 24,172 +1.32(+12.94%)
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%)
Dec 01, 2016 6.360 7.900 6.350 7.000 25,882 +0.51(+7.86%)
Nov 30, 2016 5.550 6.500 5.550 6.490 130,328 +1.29(+24.81%)
Nov 29, 2016 5.240 5.300 5.190 5.200 2,279 +0.08(+1.56%)
Nov 28, 2016 5.400 5.400 5.120 5.120 10,855 -0.43(-7.75%)
Nov 25, 2016 5.982 5.990 5.500 5.550 2,087 -0.21(-3.57%)
Nov 23, 2016 5.755 5.755 5.755 0 +0.41(+7.58%)
Nov 22, 2016 5.300 5.400 5.300 5.350 4,130 +0.05(+0.94%)
Nov 21, 2016 5.010 5.350 5.010 5.300 40,511 +0.20(+3.92%)
Nov 18, 2016 4.950 5.100 4.950 5.100 2,740 +0.15(+3.09%)
Nov 17, 2016 4.910 4.950 4.896 4.947 2,325 +0.41(+9.05%)
Nov 16, 2016 4.530 4.914 4.530 4.537 501 -0.81(-15.20%)
Nov 15, 2016 5.090 5.390 5.090 5.350 82,808 +0.10(+1.90%)
Nov 14, 2016 5.010 5.650 4.960 5.250 44,088 +0.50(+10.53%)
Nov 11, 2016 4.460 4.750 4.400 4.750 8,514 +0.25(+5.56%)
Nov 10, 2016 4.000 4.970 3.890 4.500 45,856 +0.80(+21.62%)
Nov 09, 2016 3.000 3.750 3.000 3.700 107,648 +1.15(+45.10%)
Nov 07, 2016 2.550 2.550 2.550 0 -0.06(-2.30%)
Nov 03, 2016 2.610 2.610 2.610 0 -0.09(-3.33%)
Nov 01, 2016 2.700 2.700 2.700 2 +0.05(+1.89%)
Oct 28, 2016 2.650 2.650 2.650 2 -0.30(-10.17%)
Oct 25, 2016 2.950 2.950 2.950 0 -0.10(-3.28%)
Oct 24, 2016 2.690 3.050 2.690 3.050 9,401 +0.44(+16.86%)
Oct 20, 2016 2.610 2.610 2.610 3 +0.10(+3.98%)
Oct 19, 2016 2.280 2.510 2.270 2.510 11,208 +0.00(+0.00%)
Oct 14, 2016 2.510 2.510 2.510 4 +0.15(+6.45%)
Oct 13, 2016 2.110 2.358 2.110 2.358 1,618 -0.14(-5.68%)
Oct 11, 2016 2.500 2.500 2.500 0 -0.02(-0.79%)
Oct 10, 2016 2.270 2.600 2.270 2.520 2,268 +0.00(+0.00%)
Oct 07, 2016 2.400 2.520 2.400 2.520 3,301 +0.01(+0.40%)
Oct 05, 2016 2.510 2.510 2.510 0 +0.24(+10.57%)
Oct 04, 2016 2.070 2.450 2.060 2.270 81,753 +0.05(+2.25%)
Oct 03, 2016 2.220 2.220 2.220 2.220 950 +0.08(+3.73%)
Sep 30, 2016 2.250 2.250 1.340 2.140 11,041 -0.15(-6.36%)
Sep 29, 2016 2.260 2.350 2.260 2.286 9,502 +0.29(+14.54%)
Sep 28, 2016 1.995 1.995 1.995 1.995 0 +0.00(+0.00%)
Sep 27, 2016 1.995 1.995 1.995 1.995 504 +0.23(+12.73%)
Sep 26, 2016 2.000 2.000 1.770 1.770 1,316 -0.23(-11.49%)
Sep 22, 2016 2.000 2.000 2.000 0 +0.04(+2.04%)
Sep 21, 2016 1.960 1.960 1.960 1.960 653 -0.34(-14.78%)
Sep 08, 2016 2.300 2.300 2.300 7 +0.00(+0.00%)
Sep 07, 2016 2.580 2.580 2.140 2.300 1,488 +0.32(+16.16%)
Sep 02, 2016 1.980 1.980 1.980 0 -0.07(-3.41%)
Sep 01, 2016 2.050 2.050 1.838 2.050 9,691 +0.03(+1.49%)
Aug 31, 2016 2.150 2.210 1.990 2.020 1,375 -0.06(-2.88%)
Aug 30, 2016 1.980 2.360 1.830 2.080 4,673 +0.28(+15.56%)
Aug 29, 2016 1.800 1.800 1.800 1.800 2,000 +0.16(+9.76%)
Aug 25, 2016 1.640 1.640 1.640 0 -0.10(-5.75%)
Aug 23, 2016 1.740 1.740 1.740 0 +0.02(+1.20%)
Aug 22, 2016 1.719 1.980 1.719 1.719 1,000 +0.08(+4.84%)
Aug 19, 2016 1.640 1.640 1.640 1.640 1,600 +0.10(+6.49%)
Aug 18, 2016 1.550 1.550 1.540 1.540 16,050 +0.18(+13.24%)
Aug 16, 2016 1.360 1.360 1.360 0 +0.01(+0.74%)
Aug 11, 2016 1.350 1.350 1.350 0 -0.48(-26.23%)
Aug 08, 2016 1.830 1.830 1.830 0 -0.14(-7.12%)
Aug 03, 2016 1.970 1.970 1.970 0 +0.57(+40.74%)
Jul 28, 2016 1.400 1.400 1.400 0 +0.10(+7.69%)
Jul 27, 2016 1.300 1.300 1.300 1.300 1,420 +0.54(+71.05%)
Jul 19, 2016 0.7600 0.7600 0.7600 0 -0.19(-20.00%)
Jul 18, 2016 0.9500 0.9500 0.9500 0.9500 2,000 +0.02(+2.16%)
Jul 05, 2016 0.7501 0.9299 0.7501 0.9299 2,100 +0.28(+42.51%)
Jul 01, 2016 0.6525 0.6525 0.6525 0 -0.30(-31.32%)
Jun 28, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Jun 27, 2016 1.000 1.000 0.9000 0.9000 3,300 -0.30(-25.00%)
Jun 20, 2016 1.200 1.200 1.200 0 -0.70(-36.84%)
Jun 08, 2016 1.900 1.900 1.900 0 +0.12(+6.74%)
Jun 06, 2016 1.780 1.780 1.780 0 +0.11(+6.59%)
Jun 02, 2016 1.670 1.670 1.670 0 -0.03(-1.76%)
May 31, 2016 1.700 1.700 1.700 0 -0.07(-3.95%)
May 27, 2016 1.770 1.770 1.770 0 +0.22(+14.19%)
May 26, 2016 1.550 1.550 1.550 1.550 2,040 -0.08(-4.91%)
May 25, 2016 1.620 1.630 1.620 1.630 10,500 +0.27(+19.85%)
May 24, 2016 1.360 1.360 1.360 1.360 100 +0.31(+29.89%)
May 17, 2016 1.047 1.047 1.047 0 -0.31(-23.01%)
May 16, 2016 1.360 1.360 1.360 1.360 1,500 -0.02(-1.45%)
May 12, 2016 1.380 1.380 1.380 0 +0.02(+1.47%)
May 11, 2016 1.360 1.360 1.360 1.360 100 +0.31(+29.91%)
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.