UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	29.45	29.45	28.80	29.21	298,550	-0.52(-1.74%)
Nov 29, 2010	29.00	29.77	28.74	29.72	127,034	+0.52(+1.77%)
Nov 26, 2010	29.35	29.74	29.20	29.21	31,619	-0.40(-1.35%)
Nov 24, 2010	29.21	29.61	29.61	29.61	104,331	+0.58(+2.00%)
Nov 23, 2010	28.75	29.16	28.58	29.03	89,421	-0.05(-0.19%)
Nov 22, 2010	29.40	29.40	28.71	29.08	83,350	-0.38(-1.28%)
Nov 19, 2010	29.59	29.59	29.10	29.46	87,762	-0.11(-0.37%)
Nov 18, 2010	29.61	29.71	29.22	29.57	111,946	+0.32(+1.10%)
Nov 17, 2010	29.56	29.61	29.14	29.25	66,384	-0.32(-1.09%)
Nov 16, 2010	29.79	29.93	29.29	29.57	97,422	-0.50(-1.67%)
Nov 15, 2010	29.97	30.39	29.97	30.07	75,268	+0.23(+0.79%)
Nov 12, 2010	30.04	30.17	29.82	29.83	123,749	-0.49(-1.63%)
Nov 11, 2010	30.37	30.44	30.08	30.33	141,267	-0.43(-1.40%)
Nov 10, 2010	30.23	30.76	29.98	30.76	121,236	+0.61(+2.03%)
Nov 09, 2010	30.47	30.50	30.02	30.15	136,600	-0.20(-0.64%)
Nov 08, 2010	30.37	30.73	30.06	30.34	123,549	-0.16(-0.51%)
Nov 05, 2010	30.23	30.80	29.87	30.50	214,615	+0.35(+1.17%)
Nov 04, 2010	29.16	30.18	28.89	30.15	229,742	+1.22(+4.22%)
Nov 03, 2010	28.73	29.04	28.35	28.93	96,637	+0.21(+0.74%)
Nov 02, 2010	28.43	28.87	28.22	28.71	164,826	+0.58(+2.06%)
Nov 01, 2010	29.16	29.16	27.85	28.13	200,458	-0.88(-3.05%)
Oct 29, 2010	28.61	29.10	28.54	29.02	190,775	+0.38(+1.31%)
Oct 28, 2010	28.68	29.11	28.58	28.64	200,746	+0.23(+0.83%)
Oct 27, 2010	28.22	28.52	28.10	28.41	121,885	+0.09(+0.30%)
Oct 25, 2010	28.67	28.80	28.15	28.32	109,042	-0.17(-0.60%)
Oct 22, 2010	28.35	28.55	28.08	28.49	89,612	+0.22(+0.78%)
Oct 21, 2010	28.57	28.84	28.00	28.28	100,223	-0.10(-0.36%)
Oct 20, 2010	28.35	28.54	28.03	28.38	75,514	+0.13(+0.47%)
Oct 19, 2010	28.12	28.86	28.03	28.24	138,470	-0.26(-0.91%)
Oct 18, 2010	27.85	28.50	27.77	28.50	104,905	+0.79(+2.85%)
Oct 15, 2010	28.41	28.49	27.59	27.71	315,593	-0.43(-1.53%)
Oct 14, 2010	28.55	28.63	27.93	28.14	191,519	-0.49(-1.72%)
Oct 13, 2010	28.07	28.89	27.80	28.64	174,520	+0.63(+2.24%)
Oct 12, 2010	27.85	28.07	27.57	28.01	101,952	+0.16(+0.56%)
Oct 11, 2010	28.06	28.06	27.74	27.85	72,803	-0.15(-0.53%)
Oct 08, 2010	27.95	28.12	27.57	28.00	118,979	+0.11(+0.39%)
Oct 07, 2010	28.46	28.46	27.70	27.89	138,209	-0.31(-1.08%)
Oct 06, 2010	28.23	28.44	28.06	28.20	110,927	-0.03(-0.11%)
Oct 05, 2010	27.55	28.26	27.01	28.23	164,599	+1.03(+3.80%)
Oct 04, 2010	27.67	27.67	27.11	27.20	129,564	-0.50(-1.81%)
Oct 01, 2010	28.10	28.17	27.35	27.70	141,571	-0.11(-0.39%)
Sep 30, 2010	28.13	28.44	27.78	27.81	196,838	-0.09(-0.31%)
Sep 29, 2010	27.70	28.12	27.64	27.89	217,370	+0.01(+0.03%)
Sep 28, 2010	27.49	27.93	27.06	27.88	195,777	+0.52(+1.89%)
Sep 27, 2010	27.51	27.73	27.30	27.37	128,445	-0.08(-0.29%)
Sep 24, 2010	27.22	27.45	27.04	27.45	354,462	+0.63(+2.37%)
Sep 23, 2010	26.90	27.59	26.74	26.81	213,912	-0.34(-1.27%)
Sep 22, 2010	27.50	27.65	27.08	27.16	157,641	-0.38(-1.39%)
Sep 21, 2010	28.12	28.12	27.52	27.54	107,469	-0.57(-2.03%)
Sep 20, 2010	26.89	28.13	26.86	28.11	229,931	+1.26(+4.70%)
Sep 17, 2010	26.90	27.16	26.44	26.85	324,203	-0.09(-0.35%)
Sep 15, 2010	26.92	27.03	26.62	26.94	111,119	-0.10(-0.38%)
Sep 14, 2010	27.21	27.38	26.80	27.05	127,633	-0.32(-1.17%)
Sep 13, 2010	26.90	27.45	26.62	27.37	180,368	+0.77(+2.88%)
Sep 10, 2010	26.50	26.67	26.47	26.60	129,206	+0.15(+0.56%)
Sep 09, 2010	26.50	26.69	26.15	26.45	141,567	+0.35(+1.35%)
Sep 08, 2010	26.04	26.28	25.90	26.10	170,003	+0.20(+0.77%)
Sep 07, 2010	26.37	26.40	25.84	25.90	159,170	-0.51(-1.95%)
Sep 03, 2010	26.17	26.44	26.02	26.41	126,323	+0.51(+1.98%)
Sep 02, 2010	25.83	25.92	25.50	25.90	128,110	+0.06(+0.24%)

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.