UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	29.51	30.31	29.47	29.49	199,985	-0.57(-1.89%)
Oct 28, 2011	30.19	30.42	29.91	30.06	244,300	-0.22(-0.74%)
Oct 27, 2011	30.01	30.37	29.36	30.28	525,592	+1.29(+4.44%)
Oct 26, 2011	28.34	29.19	27.69	28.99	207,464	+0.90(+3.22%)
Oct 25, 2011	29.19	29.59	28.08	28.09	212,377	-1.32(-4.49%)
Oct 24, 2011	28.59	29.50	28.37	29.41	261,272	+0.82(+2.85%)
Oct 21, 2011	28.40	28.59	27.99	28.59	396,862	+0.78(+2.79%)
Oct 20, 2011	27.60	28.15	27.10	27.82	116,470	+0.21(+0.75%)
Oct 19, 2011	28.29	28.95	27.57	27.61	201,693	-0.82(-2.87%)
Oct 18, 2011	26.87	28.58	26.87	28.43	241,015	+1.70(+6.34%)
Oct 17, 2011	27.73	28.27	26.67	26.73	169,290	-1.29(-4.60%)
Oct 14, 2011	27.89	28.34	27.33	28.02	154,074	+0.40(+1.45%)
Oct 13, 2011	28.67	28.67	27.27	27.62	158,384	-1.24(-4.30%)
Oct 12, 2011	28.65	29.41	28.33	28.86	160,654	+0.48(+1.69%)
Oct 11, 2011	27.97	28.54	27.63	28.38	129,506	+0.38(+1.37%)
Oct 10, 2011	27.00	28.06	26.94	27.99	219,770	+1.56(+5.90%)
Oct 07, 2011	28.09	28.09	26.41	26.43	228,727	-1.58(-5.63%)
Oct 06, 2011	27.00	28.03	26.67	28.01	221,301	+0.91(+3.36%)
Oct 05, 2011	27.09	27.31	26.48	27.10	201,599	-0.01(-0.03%)
Oct 04, 2011	24.55	27.13	24.39	27.11	379,833	+2.36(+9.53%)
Oct 03, 2011	25.38	25.95	24.58	24.75	378,588	-0.91(-3.55%)
Sep 30, 2011	26.32	26.74	25.56	25.66	439,342	-1.15(-4.30%)
Sep 29, 2011	26.54	26.91	25.78	26.81	285,976	+1.02(+3.97%)
Sep 28, 2011	27.32	27.87	25.76	25.79	453,514	-2.42(-8.59%)
Sep 27, 2011	28.38	28.83	27.79	28.21	219,501	+0.43(+1.55%)
Sep 26, 2011	27.41	27.82	26.83	27.78	264,511	+0.66(+2.45%)
Sep 23, 2011	26.87	27.55	26.80	27.11	146,007	+0.24(+0.89%)
Sep 22, 2011	26.49	27.53	26.23	26.87	248,013	-0.35(-1.29%)
Sep 21, 2011	28.43	28.43	27.14	27.23	300,162	-1.22(-4.30%)
Sep 20, 2011	28.71	29.33	28.41	28.45	125,956	-0.16(-0.56%)
Sep 19, 2011	28.84	29.05	28.39	28.61	205,454	-0.82(-2.77%)
Sep 16, 2011	29.90	30.01	29.21	29.43	595,202	-0.30(-1.02%)
Sep 15, 2011	29.84	30.14	29.47	29.73	174,459	+0.22(+0.76%)
Sep 14, 2011	29.19	29.97	28.78	29.51	263,250	+0.63(+2.19%)
Sep 13, 2011	28.43	29.23	28.02	28.87	199,499	+0.48(+1.69%)
Sep 12, 2011	27.55	28.72	27.55	28.39	194,663	+0.39(+1.40%)
Sep 09, 2011	28.51	28.87	27.64	28.00	243,043	-0.80(-2.78%)
Sep 08, 2011	29.37	29.75	28.60	28.80	166,219	-0.83(-2.81%)
Sep 07, 2011	28.42	29.66	28.25	29.63	199,030	+1.69(+6.05%)
Sep 06, 2011	27.09	28.07	27.09	27.94	214,813	-0.10(-0.34%)
Sep 02, 2011	28.80	29.43	27.97	28.04	194,702	-1.53(-5.17%)
Sep 01, 2011	30.90	31.08	29.40	29.56	157,996	-1.28(-4.15%)
Aug 31, 2011	31.00	31.04	30.36	30.85	194,498	+0.03(+0.10%)
Aug 30, 2011	30.49	31.05	29.75	30.81	257,781	+0.20(+0.65%)
Aug 29, 2011	29.97	30.69	29.97	30.61	205,287	+0.95(+3.19%)
Aug 26, 2011	28.95	30.02	28.47	29.67	165,969	+0.41(+1.39%)
Aug 25, 2011	30.33	31.22	29.05	29.26	211,735	-0.68(-2.26%)
Aug 24, 2011	29.34	30.53	29.09	29.94	249,296	+0.53(+1.78%)
Aug 23, 2011	27.95	29.41	27.61	29.41	299,251	+1.57(+5.63%)
Aug 22, 2011	28.34	28.34	27.42	27.85	186,658	+0.27(+0.98%)
Aug 19, 2011	27.31	28.39	27.31	27.58	243,702	-0.27(-0.97%)
Aug 18, 2011	28.58	28.83	27.62	27.85	318,262	-1.59(-5.40%)
Aug 17, 2011	29.37	29.70	29.14	29.44	125,002	+0.25(+0.84%)
Aug 16, 2011	29.86	29.86	28.98	29.19	175,915	-1.11(-3.67%)
Aug 15, 2011	29.70	30.30	29.31	30.30	182,355	+0.98(+3.34%)
Aug 12, 2011	29.83	30.18	29.21	29.33	249,928	-0.28(-0.94%)
Aug 11, 2011	27.56	29.64	27.30	29.60	373,928	+2.24(+8.20%)
Aug 10, 2011	29.58	29.64	27.28	27.36	415,458	-2.97(-9.78%)
Aug 09, 2011	29.12	30.34	28.07	30.33	513,939	+2.20(+7.80%)
Aug 08, 2011	30.07	31.12	28.12	28.13	296,259	-2.80(-9.05%)
Aug 05, 2011	32.01	32.62	30.77	30.93	199,979	-0.58(-1.83%)
Aug 04, 2011	32.57	32.97	31.49	31.51	214,666	-1.48(-4.47%)
Aug 03, 2011	32.78	33.02	31.97	32.98	128,174	+0.37(+1.15%)
Aug 02, 2011	32.79	33.40	32.59	32.61	255,069	-0.46(-1.39%)

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.