UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.84	44.13	43.67	43.67	123,450	-0.49(-1.10%)
May 30, 2013	44.04	44.56	43.65	44.16	202,167	+0.15(+0.34%)
May 29, 2013	43.86	44.31	43.62	44.01	123,137	-0.21(-0.48%)
May 28, 2013	43.73	44.48	43.63	44.22	157,187	+0.89(+2.05%)
May 24, 2013	43.00	43.43	42.71	43.34	0	+0.16(+0.38%)
May 23, 2013	42.56	43.32	41.84	43.17	0	+0.14(+0.32%)
May 22, 2013	43.70	44.18	42.74	43.03	0	-0.72(-1.65%)
May 21, 2013	43.52	43.78	43.34	43.76	0	+0.16(+0.38%)
May 20, 2013	43.09	43.62	43.09	43.59	0	+0.28(+0.65%)
May 17, 2013	42.95	43.31	42.95	43.31	0	+0.50(+1.17%)
May 16, 2013	42.47	43.19	42.47	42.81	88,570	+0.10(+0.23%)
May 15, 2013	42.43	42.88	42.30	42.71	0	+1.01(+2.43%)
May 13, 2013	41.42	41.86	41.25	41.70	0	+0.10(+0.24%)
May 10, 2013	41.64	41.75	41.44	41.60	0	+0.11(+0.26%)
May 09, 2013	41.61	41.93	41.49	41.49	0	-0.30(-0.71%)
May 08, 2013	41.81	41.81	41.44	41.79	0	-0.02(-0.06%)
May 07, 2013	41.77	41.95	41.20	41.81	0	+0.04(+0.10%)
May 06, 2013	41.12	41.85	41.12	41.77	0	+0.61(+1.48%)
May 03, 2013	40.98	41.43	40.43	41.16	0	+0.73(+1.81%)
May 02, 2013	40.17	40.78	39.98	40.43	0	+0.33(+0.82%)

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.