UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	53.77	53.77	53.00	53.16	0	-0.30(-0.56%)
Nov 27, 2013	53.27	53.61	52.91	53.46	0	+0.37(+0.70%)
Nov 26, 2013	53.02	53.09	52.78	53.08	0	+0.23(+0.44%)
Nov 25, 2013	52.68	53.06	52.52	52.85	145,861	+0.02(+0.03%)
Nov 22, 2013	52.24	53.06	51.77	52.83	0	+0.46(+0.87%)
Nov 21, 2013	51.25	52.51	51.06	52.38	179,430	+1.33(+2.62%)
Nov 20, 2013	51.54	51.57	50.85	51.04	0	-0.34(-0.66%)
Nov 19, 2013	51.64	51.84	51.03	51.38	88,801	-0.15(-0.29%)
Nov 18, 2013	51.37	52.34	51.07	51.53	0	+0.25(+0.48%)
Nov 15, 2013	51.35	51.38	50.57	51.28	0	-0.14(-0.27%)
Nov 14, 2013	51.18	51.63	50.94	51.42	125,531	+0.11(+0.21%)
Nov 13, 2013	50.87	51.37	50.32	51.32	75,177	+0.30(+0.58%)
Nov 12, 2013	51.05	51.43	50.34	51.02	0	-0.06(-0.11%)
Nov 11, 2013	51.62	51.67	51.01	51.08	0	-0.76(-1.47%)
Nov 08, 2013	50.13	52.07	49.93	51.84	0	+1.66(+3.30%)
Nov 07, 2013	50.26	50.37	49.83	50.18	256,552	+0.02(+0.05%)
Nov 06, 2013	49.51	50.21	49.31	50.16	225,498	+0.84(+1.70%)
Nov 05, 2013	48.75	49.43	48.45	49.32	183,795	+0.42(+0.86%)
Nov 04, 2013	48.79	49.00	48.14	48.90	162,107	+0.33(+0.68%)
Nov 01, 2013	48.69	48.97	48.01	48.56	0	-0.28(-0.58%)
Oct 31, 2013	49.50	49.67	48.75	48.85	205,974	-0.57(-1.16%)
Oct 30, 2013	49.82	50.00	49.31	49.42	178,539	-0.24(-0.48%)
Oct 29, 2013	49.68	49.93	48.95	49.66	0	-0.02(-0.05%)
Oct 28, 2013	49.58	50.06	49.26	49.68	0	+0.04(+0.08%)
Oct 25, 2013	50.02	50.45	49.47	49.64	0	-0.15(-0.30%)
Oct 24, 2013	49.83	50.30	49.51	49.79	315,737	-0.06(-0.12%)
Oct 23, 2013	48.91	50.44	48.69	49.85	364,493	+1.19(+2.44%)
Oct 22, 2013	48.87	48.91	48.48	48.66	181,904	-0.17(-0.34%)
Oct 21, 2013	48.87	48.90	48.39	48.83	218,471	-0.06(-0.12%)
Oct 18, 2013	49.03	49.07	48.32	48.89	212,655	+0.21(+0.43%)
Oct 17, 2013	48.85	48.95	48.22	48.68	233,826	-0.43(-0.88%)
Oct 16, 2013	47.55	49.18	47.55	49.11	403,539	+1.70(+3.58%)
Oct 15, 2013	47.80	48.41	47.39	47.41	302,462	-0.36(-0.76%)
Oct 14, 2013	47.31	47.85	46.87	47.78	361,119	+0.09(+0.19%)
Oct 11, 2013	46.51	47.80	46.09	47.69	0	+1.67(+3.62%)
Oct 10, 2013	45.55	46.04	45.55	46.02	192,363	+0.86(+1.91%)
Oct 09, 2013	44.90	45.51	44.88	45.16	279,849	+0.34(+0.76%)
Oct 08, 2013	44.84	45.06	44.60	44.82	209,326	+0.05(+0.11%)
Oct 07, 2013	44.75	45.03	44.54	44.77	0	-0.35(-0.77%)
Oct 04, 2013	45.26	45.54	45.02	45.12	0	-0.28(-0.62%)
Oct 03, 2013	45.41	45.66	45.18	45.40	0	-0.18(-0.40%)
Oct 02, 2013	45.56	45.79	45.28	45.58	314,720	-0.29(-0.63%)
Oct 01, 2013	45.17	46.02	44.89	45.87	532,076	+0.82(+1.82%)
Sep 30, 2013	44.32	45.23	43.95	45.05	833,684	+0.24(+0.54%)
Sep 27, 2013	44.29	45.14	44.11	44.81	0	+0.17(+0.37%)
Sep 26, 2013	44.50	44.89	44.24	44.64	363,681	+0.02(+0.04%)
Sep 25, 2013	44.47	44.85	43.81	44.63	240,565	+0.07(+0.17%)
Sep 24, 2013	44.28	44.81	44.08	44.55	337,536	+0.12(+0.26%)
Sep 23, 2013	44.45	44.64	43.30	44.44	354,480	-0.20(-0.45%)
Sep 20, 2013	43.79	44.73	43.52	44.63	0	+0.80(+1.82%)
Sep 19, 2013	44.07	44.07	42.99	43.84	306,945	-0.36(-0.83%)
Sep 18, 2013	44.18	44.81	43.95	44.20	0	-0.20(-0.45%)
Sep 17, 2013	43.88	44.46	43.81	44.40	0	+0.45(+1.02%)
Sep 16, 2013	44.05	44.19	43.65	43.95	0	-0.02(-0.06%)
Sep 13, 2013	43.35	44.18	43.03	43.98	0	+0.59(+1.36%)
Sep 12, 2013	44.02	44.25	43.03	43.39	0	-0.73(-1.65%)
Sep 11, 2013	44.76	44.80	44.10	44.12	3,612,994	-1.78(-3.88%)
Sep 10, 2013	48.08	48.08	45.76	45.90	553,500	-1.63(-3.44%)
Sep 09, 2013	47.47	47.73	46.95	47.54	0	+0.13(+0.28%)
Sep 06, 2013	48.59	48.61	47.07	47.40	0	-1.13(-2.33%)
Sep 05, 2013	47.73	48.90	47.49	48.54	333,027	-0.70(-1.43%)
Sep 04, 2013	49.29	49.82	49.08	49.24	0	-0.13(-0.27%)

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.