NYSE:ZBK
Delisted
Zions Bancorporation Pfd. ETF Price (Quote)
$29.68
+0.140 (+0.474%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Wednesday, 20th Jul 2022 ZBK stock ended at $29.68. This is 0.474% more than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 0.99% from a day low at $29.40 to a day high of $29.69. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2021 | $26.98 | $27.00 | $26.83 | $26.99 | 14 734 |
| Dec 10, 2021 | $26.93 | $27.20 | $26.92 | $27.08 | 3 756 |
| Dec 09, 2021 | $27.00 | $27.16 | $26.83 | $27.00 | 9 369 |
| Dec 08, 2021 | $26.96 | $27.12 | $26.80 | $26.98 | 2 957 |
| Dec 07, 2021 | $27.06 | $27.25 | $26.93 | $27.24 | 8 214 |
| Dec 06, 2021 | $26.95 | $27.06 | $26.95 | $27.05 | 4 799 |
| Dec 03, 2021 | $27.06 | $27.06 | $26.97 | $26.97 | 1 592 |
| Dec 02, 2021 | $26.82 | $27.08 | $26.82 | $27.06 | 5 535 |
| Dec 01, 2021 | $26.88 | $27.00 | $26.68 | $26.91 | 51 632 |
| Nov 30, 2021 | $27.04 | $27.04 | $26.77 | $27.03 | 9 118 |
| Nov 29, 2021 | $27.12 | $27.26 | $27.12 | $27.26 | 4 739 |
| Nov 26, 2021 | $27.10 | $27.24 | $27.10 | $27.18 | 9 097 |
| Nov 24, 2021 | $27.19 | $27.29 | $27.18 | $27.27 | 4 255 |
| Nov 23, 2021 | $27.14 | $27.20 | $27.11 | $27.20 | 2 953 |
| Nov 22, 2021 | $27.06 | $27.24 | $27.06 | $27.22 | 9 263 |
| Nov 19, 2021 | $27.26 | $27.28 | $27.16 | $27.22 | 8 545 |
| Nov 18, 2021 | $27.22 | $27.28 | $27.16 | $27.20 | 11 209 |
| Nov 17, 2021 | $27.20 | $27.26 | $27.16 | $27.24 | 2 528 |
| Nov 16, 2021 | $27.10 | $27.27 | $27.10 | $27.26 | 13 530 |
| Nov 15, 2021 | $27.24 | $27.24 | $27.10 | $27.24 | 4 297 |
| Nov 12, 2021 | $27.26 | $27.26 | $27.16 | $27.25 | 5 114 |
| Nov 11, 2021 | $27.16 | $27.29 | $27.14 | $27.28 | 5 480 |
| Nov 10, 2021 | $27.49 | $27.49 | $27.05 | $27.30 | 16 522 |
| Nov 09, 2021 | $27.45 | $27.55 | $27.42 | $27.49 | 2 306 |
| Nov 08, 2021 | $27.47 | $27.50 | $27.40 | $27.47 | 9 169 |
