UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	32.13	32.83	31.90	32.37	300,631	-0.01(-0.02%)
Jul 30, 2009	32.06	32.66	31.54	32.38	282,927	+0.68(+2.15%)
Jul 29, 2009	31.89	32.31	31.24	31.69	291,231	-0.60(-1.85%)
Jul 28, 2009	32.12	32.81	31.38	32.29	279,333	+0.01(+0.02%)
Jul 27, 2009	31.84	32.35	31.38	32.28	287,800	+0.43(+1.34%)
Jul 24, 2009	31.49	32.09	31.39	31.86	183,537	-0.02(-0.05%)
Jul 23, 2009	30.34	31.99	30.27	31.87	404,464	+1.61(+5.31%)
Jul 22, 2009	30.24	30.73	29.68	30.27	316,341	-0.05(-0.18%)
Jul 21, 2009	31.03	31.03	29.55	30.32	276,439	-0.43(-1.39%)
Jul 20, 2009	31.17	31.21	30.44	30.75	373,993	-0.14(-0.45%)
Jul 17, 2009	31.79	32.01	30.69	30.89	300,730	-0.81(-2.57%)
Jul 16, 2009	32.32	32.32	31.03	31.70	386,142	-0.81(-2.51%)
Jul 15, 2009	31.20	32.72	30.86	32.52	552,791	+1.70(+5.51%)
Jul 14, 2009	30.92	31.01	30.29	30.82	133,778	-0.22(-0.70%)
Jul 13, 2009	30.14	31.13	29.36	31.03	443,405	+1.74(+5.93%)
Jul 10, 2009	29.09	29.41	28.93	29.30	316,977	+0.01(+0.03%)
Jul 09, 2009	29.20	29.70	28.96	29.29	401,139	+0.40(+1.40%)
Jul 08, 2009	29.42	29.73	28.42	28.89	255,786	-0.30(-1.04%)
Jul 07, 2009	29.48	29.86	28.98	29.19	244,859	-0.19(-0.63%)
Jul 06, 2009	28.94	29.47	28.20	29.37	350,018	+0.20(+0.69%)
Jul 02, 2009	29.48	30.03	29.03	29.17	309,030	-0.86(-2.87%)
Jul 01, 2009	29.83	30.42	29.66	30.03	215,725	+0.54(+1.84%)
Jun 30, 2009	29.82	30.06	29.27	29.49	241,159	-0.47(-1.58%)
Jun 29, 2009	29.86	30.19	29.10	29.96	189,182	+0.10(+0.34%)
Jun 26, 2009	29.47	29.96	29.22	29.86	538,625	+0.28(+0.94%)
Jun 25, 2009	28.82	29.60	28.44	29.58	177,114	+0.85(+2.97%)
Jun 24, 2009	29.38	29.47	28.54	28.73	202,499	-0.27(-0.94%)
Jun 23, 2009	29.06	29.41	28.33	29.00	412,177	+0.12(+0.43%)
Jun 22, 2009	29.26	29.55	28.73	28.88	313,749	-0.68(-2.28%)
Jun 19, 2009	29.84	29.87	29.10	29.55	493,947	-0.05(-0.16%)
Jun 18, 2009	28.94	29.80	28.71	29.60	186,383	+0.64(+2.20%)
Jun 17, 2009	29.37	29.69	28.49	28.96	265,224	-0.47(-1.61%)
Jun 16, 2009	30.31	30.31	29.34	29.44	312,717	-0.55(-1.84%)
Jun 15, 2009	29.92	30.34	29.49	29.99	359,602	-0.44(-1.45%)
Jun 12, 2009	30.02	30.55	30.02	30.43	329,895	+0.11(+0.36%)
Jun 11, 2009	30.10	31.20	30.09	30.32	352,484	+0.23(+0.75%)
Jun 10, 2009	30.75	30.76	29.57	30.10	279,104	-0.44(-1.45%)
Jun 09, 2009	30.41	30.65	29.96	30.54	165,842	+0.23(+0.74%)
Jun 08, 2009	30.25	30.65	29.88	30.31	170,446	+0.25(+0.83%)
Jun 05, 2009	31.23	31.23	29.72	30.06	382,818	-0.92(-2.96%)
Jun 04, 2009	30.83	31.03	30.44	30.98	663,923	+0.46(+1.50%)
Jun 03, 2009	31.01	31.32	30.27	30.52	526,826	-0.69(-2.21%)
Jun 02, 2009	31.72	31.90	31.12	31.21	497,651	-0.78(-2.45%)
Jun 01, 2009	31.60	32.38	31.26	32.00	319,138	+0.83(+2.66%)
May 29, 2009	30.23	31.18	30.14	31.17	321,630	+0.96(+3.19%)
May 28, 2009	30.26	30.43	29.54	30.20	298,636	+0.01(+0.03%)
May 27, 2009	31.18	31.18	30.10	30.20	384,618	-1.16(-3.69%)
May 26, 2009	29.93	31.40	29.93	31.35	304,168	+1.21(+4.02%)
May 22, 2009	30.59	31.00	30.13	30.14	208,612	-0.32(-1.04%)
May 21, 2009	31.14	31.14	29.98	30.46	328,530	-0.95(-3.01%)
May 20, 2009	33.01	33.53	31.17	31.41	277,103	-1.40(-4.26%)
May 19, 2009	34.12	34.37	32.80	32.80	151,060	-1.76(-5.10%)
May 18, 2009	33.92	34.78	33.69	34.56	262,422	+1.15(+3.44%)
May 15, 2009	34.28	34.28	33.11	33.42	398,755	-0.95(-2.75%)
May 14, 2009	34.20	34.85	34.08	34.36	432,526	+0.22(+0.64%)
May 13, 2009	35.15	35.91	34.04	34.15	586,170	-1.61(-4.51%)
May 12, 2009	36.08	36.84	35.22	35.76	632,016	+0.06(+0.17%)
May 11, 2009	35.60	36.68	35.30	35.70	727,630	-0.69(-1.90%)
May 08, 2009	36.53	37.01	35.84	36.39	690,850	+0.63(+1.76%)
May 07, 2009	37.60	37.60	35.44	35.76	387,017	-1.36(-3.66%)
May 06, 2009	37.09	37.51	35.80	37.12	409,058	+0.63(+1.72%)
May 05, 2009	36.93	37.05	35.55	36.49	238,416	-0.95(-2.55%)
May 04, 2009	35.61	37.49	35.41	37.44	531,479	+2.16(+6.11%)

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.