Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	ZION	44.74	45.14	44.665	44.96	0.22	1,229,251	11,207	44.36	49.17
2024-05-16	Q	ZION	44.90	45.225	44.71	44.74	-0.36	1,193,427	12,788	25.20	44.96
2024-05-15	Q	ZION	44.95	45.5399	44.52	45.10	0.96	1,758,905	14,113	27.00	45.10
2024-05-14	Q	ZION	44.50	44.57	44.03	44.55	0.61	1,345,914	12,602	42.00	44.65
2024-05-13	Q	ZION	44.61	44.70	43.90	43.94	-0.38	1,177,440	12,269	39.99	44.17
2024-05-10	Q	ZION	44.49	44.49	43.82	44.32	0.03	1,061,109	12,266	43.99	44.50
2024-05-09	Q	ZION	44.06	44.485	43.84	44.29	0.16	1,242,529	12,674	43.92	44.67
2024-05-08	Q	ZION	43.18	44.19	43.02	44.13	0.32	1,158,533	10,612	43.62	44.35
2024-05-07	Q	ZION	43.98	44.27	43.69	43.81	0.11	1,548,516	13,725	43.60	44.07
2024-05-06	Q	ZION	44.15	44.18	43.604	43.70	0.08	1,530,799	17,107	43.30	44.10
2024-05-03	Q	ZION	43.56	44.17	43.235	43.62	0.90	2,094,638	22,939	43.45	43.85
2024-05-02	Q	ZION	42.45	42.73	41.525	42.72	0.89	1,871,892	20,976	37.96	43.00
2024-05-01	Q	ZION	41.08	42.63	40.995	41.83	1.05	1,597,723	17,280	40.99	42.78
2024-04-30	Q	ZION	40.81	41.48	40.64	40.78	-0.54	1,429,857	13,248	40.70	42.03
2024-04-29	Q	ZION	42.03	42.215	41.12	41.32	-0.44	1,267,868	11,064	40.62	44.84
2024-04-26	Q	ZION	41.10	42.33	41.08	41.76	0.49	1,970,814	18,646	37.43	42.35
2024-04-25	Q	ZION	41.55	41.98	40.83	41.27	-0.90	1,529,669	15,555	40.44	45.15
2024-04-24	Q	ZION	41.23	42.27	41.19	42.17	0.42	1,922,427	18,707	41.62	45.97
2024-04-23	Q	ZION	41.46	42.115	41.11	41.75	0.43	2,039,832	18,876	39.90	46.67
2024-04-22	Q	ZION	39.91	41.90	39.6264	41.32	1.40	4,469,866	30,908	40.21	45.37
2024-04-19	Q	ZION	39.06	40.19	39.05	39.92	0.68	3,285,863	23,891	38.95	40.50
2024-04-18	Q	ZION	39.42	39.96	39.09	39.24	-0.12	2,163,558	18,908	39.00	39.95
2024-04-17	Q	ZION	39.96	40.04	39.10	39.36	-0.14	1,714,590	16,542	39.15	40.47
2024-04-16	Q	ZION	39.96	40.06	39.24	39.50	-0.91	1,484,536	15,654	39.20	41.56
2024-04-15	Q	ZION	40.99	41.50	39.86	40.41	-0.26	2,126,641	14,703	39.84	42.04
2024-04-12	Q	ZION	40.66	41.03	40.37	40.67	-0.59	1,564,036	13,781	40.38	41.25
2024-04-11	Q	ZION	41.09	41.4225	40.36	41.26	0.17	1,428,676	15,154	41.10	42.03
2024-04-10	Q	ZION	42.01	42.255	40.64	41.09	-2.42	2,112,642	19,932	40.63	42.12
2024-04-09	Q	ZION	43.26	43.54	42.33	43.51	0.52	1,838,373	18,942	42.74	44.19
2024-04-08	Q	ZION	42.24	43.17	41.91	42.99	0.91	1,458,415	13,101	42.61	43.28
2024-04-05	Q	ZION	41.29	42.42	41.20	42.08	0.36	1,446,549	13,563	41.69	42.94
2024-04-04	Q	ZION	43.33	43.63	41.715	41.72	-0.80	1,805,025	17,419	41.42	43.13
2024-04-03	Q	ZION	42.50	43.11	42.16	42.52	0.10	1,490,360	14,068	42.05	46.82
2024-04-02	Q	ZION	42.28	42.845	41.70	42.42	-0.56	2,128,057	21,112	42.05	46.67
2024-04-01	Q	ZION	43.36	43.47	42.60	42.98	-0.42	1,785,731	15,937	42.50	44.00
2024-03-29	Q	ZION	42.89	43.52	42.76	43.40	0.25	0	0	42.70	43.55
2024-03-28	Q	ZION	42.89	43.52	42.76	43.40	0.25	1,959,424	18,197	42.70	43.55
2024-03-27	Q	ZION	41.54	43.18	41.36	43.15	1.96	2,227,426	15,969	42.40	43.11
2024-03-26	Q	ZION	41.37	41.39	40.94	41.19	0.17	1,502,069	12,090	40.83	41.55
2024-03-25	Q	ZION	40.62	41.32	40.61	41.02	0.37	1,956,175	15,985	40.67	44.92
2024-03-22	Q	ZION	41.25	41.885	40.63	40.65	-0.96	2,140,615	15,690	37.04	41.02
2024-03-21	Q	ZION	41.73	42.91	41.40	41.61	0.29	2,350,275	16,840	41.17	41.70
2024-03-20	Q	ZION	39.58	41.65	39.27	41.32	1.54	2,877,838	20,558	39.50	42.20
2024-03-19	Q	ZION	39.42	40.21	39.39	39.78	0.05	2,150,596	15,156	39.54	40.82
2024-03-18	Q	ZION	39.97	40.05	39.28	39.73	-0.06	2,294,671	18,417	39.09	40.00
2024-03-15	Q	ZION	39.60	40.33	39.38	39.79	-0.01	37,419,639	23,480	39.51	39.64
2024-03-14	Q	ZION	40.83	41.05	39.225	39.80	-1.27	2,837,097	23,188	39.20	40.10
2024-03-13	Q	ZION	40.65	41.37	40.57	41.07	0.17	1,956,610	19,196	40.70	41.50
2024-03-12	Q	ZION	41.63	42.04	40.675	40.90	-0.71	2,254,917	20,738	40.75	41.50
2024-03-11	Q	ZION	42.27	42.44	41.235	41.61	-0.63	2,607,825	23,435	41.45	42.10
2024-03-08	Q	ZION	42.23	42.95	42.06	42.24	0.72	2,459,503	20,162	38.41	42.50
2024-03-07	Q	ZION	41.89	42.60	41.15	41.52	0.22	2,512,059	17,372	41.00	45.59
2024-03-06	Q	ZION	40.68	41.93	39.28	41.30	0.35	4,181,989	34,656	37.32	42.00
2024-03-05	Q	ZION	38.74	41.275	38.74	40.95	1.78	3,370,404	26,338	36.58	41.23
2024-03-04	Q	ZION	39.13	40.24	38.79	39.17	0.40	4,217,910	38,284	39.15	39.57
2024-03-01	Q	ZION	38.72	39.22	38.01	38.77	-0.66	3,144,421	19,292	37.60	38.00
2024-02-29	Q	ZION	39.18	39.63	38.75	39.43	1.35	2,991,096	23,066	38.76	39.30
2024-02-28	Q	ZION	38.29	38.69	38.01	38.08	-0.60	1,486,709	13,285	38.00	38.68
2024-02-27	Q	ZION	38.86	39.24	38.335	38.68	0.26	1,785,951	14,002	38.48	38.99
2024-02-26	Q	ZION	38.61	39.44	38.04	38.42	-0.61	2,030,499	15,664	38.34	38.56
2024-02-23	Q	ZION	39.46	39.715	38.74	39.03	-0.62	2,964,728	22,234	38.38	39.00
2024-02-22	Q	ZION	39.70	40.615	39.48	39.65	0.05	1,954,633	15,400	39.44	39.80
2024-02-21	Q	ZION	39.64	40.197	39.26	39.60	-0.49	1,909,474	13,575	39.57	39.82
2024-02-20	Q	ZION	39.92	40.65	39.84	40.09	-0.55	2,087,381	15,548	39.90	41.20