UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	29.43	29.68	29.30	29.58	151,172	+0.13(+0.44%)
Mar 30, 2011	29.49	29.94	29.44	29.45	243,540	-0.02(-0.05%)
Mar 29, 2011	29.58	29.77	29.46	29.46	196,330	-0.09(-0.29%)
Mar 28, 2011	29.77	29.96	29.54	29.55	169,812	-0.21(-0.72%)
Mar 25, 2011	30.24	30.24	29.74	29.77	404,981	-0.26(-0.87%)
Mar 24, 2011	30.08	30.15	29.80	30.03	117,908	+0.02(+0.08%)
Mar 23, 2011	30.31	30.34	29.83	30.00	105,403	-0.44(-1.43%)
Mar 22, 2011	30.71	30.79	30.44	30.44	69,682	-0.17(-0.57%)
Mar 21, 2011	30.47	30.63	30.18	30.61	139,410	+0.49(+1.63%)
Mar 18, 2011	30.44	30.83	30.08	30.12	409,654	-0.07(-0.24%)
Mar 17, 2011	30.84	30.87	30.04	30.19	188,569	-0.23(-0.75%)
Mar 16, 2011	30.80	30.80	30.34	30.42	215,095	-0.33(-1.08%)
Mar 15, 2011	29.80	30.91	29.80	30.76	216,898	+0.02(+0.05%)
Mar 14, 2011	30.61	30.90	30.50	30.74	152,545	-0.17(-0.56%)
Mar 11, 2011	30.76	31.16	30.58	30.91	156,258	-0.02(-0.08%)
Mar 10, 2011	30.87	31.07	30.39	30.94	198,227	-0.36(-1.16%)
Mar 09, 2011	31.28	31.73	31.08	31.30	111,634	-0.09(-0.29%)
Mar 08, 2011	30.60	31.48	30.60	31.39	154,025	+0.97(+3.19%)
Mar 07, 2011	30.98	31.07	30.18	30.42	183,873	-0.54(-1.73%)
Mar 04, 2011	31.38	31.38	30.61	30.96	121,507	-0.43(-1.36%)
Mar 03, 2011	31.15	31.48	31.15	31.38	149,676	+0.47(+1.53%)
Mar 02, 2011	30.97	31.20	30.59	30.91	127,012	-0.13(-0.41%)
Mar 01, 2011	31.56	31.65	30.93	31.04	126,063	-0.38(-1.20%)
Feb 28, 2011	31.71	31.80	31.24	31.42	101,298	-0.18(-0.57%)
Feb 25, 2011	31.05	31.65	31.05	31.60	199,917	+0.58(+1.85%)
Feb 24, 2011	31.24	31.34	30.76	31.02	204,770	-0.18(-0.58%)
Feb 23, 2011	31.90	31.98	31.17	31.20	188,719	-0.61(-1.93%)
Feb 22, 2011	32.44	32.65	31.76	31.82	179,365	-1.04(-3.16%)
Feb 18, 2011	32.59	33.00	32.39	32.86	162,811	+0.50(+1.53%)
Feb 17, 2011	32.34	32.98	32.13	32.36	170,666	-0.17(-0.51%)
Feb 16, 2011	32.69	32.84	32.24	32.53	172,186	-0.13(-0.41%)
Feb 15, 2011	33.04	33.22	32.66	32.66	209,716	-0.48(-1.45%)
Feb 14, 2011	33.30	33.74	33.02	33.14	112,074	-0.20(-0.61%)
Feb 11, 2011	32.64	33.41	32.57	33.35	161,146	+0.59(+1.80%)
Feb 10, 2011	32.91	33.13	32.60	32.76	108,823	-0.37(-1.12%)
Feb 09, 2011	33.29	33.52	32.93	33.13	128,584	-0.39(-1.18%)
Feb 08, 2011	33.43	33.58	33.20	33.52	108,054	+0.00(+0.00%)
Feb 07, 2011	32.93	33.80	32.93	33.52	193,114	+0.58(+1.75%)
Feb 04, 2011	32.79	32.97	32.46	32.94	121,245	+0.17(+0.53%)
Feb 03, 2011	32.42	32.77	31.97	32.77	139,612	+0.38(+1.17%)
Feb 02, 2011	32.47	32.84	32.27	32.39	103,202	-0.26(-0.80%)
Feb 01, 2011	32.19	32.78	32.13	32.65	163,120	+0.63(+1.97%)
Jan 31, 2011	32.50	32.56	32.02	32.02	228,479	-0.20(-0.61%)
Jan 28, 2011	32.77	32.99	31.97	32.22	249,359	-0.55(-1.68%)
Jan 27, 2011	32.61	32.99	32.52	32.77	233,793	+0.09(+0.29%)
Jan 26, 2011	33.82	34.06	31.95	32.68	310,376	-1.11(-3.29%)
Jan 25, 2011	33.41	33.79	33.30	33.79	80,331	+0.17(+0.49%)
Jan 24, 2011	33.64	33.89	33.50	33.62	75,982	+0.02(+0.05%)
Jan 21, 2011	33.88	34.17	33.53	33.61	143,836	-0.13(-0.40%)
Jan 20, 2011	33.71	34.27	33.49	33.74	113,861	-0.17(-0.51%)
Jan 19, 2011	34.70	34.85	33.90	33.91	152,305	-0.91(-2.62%)
Jan 18, 2011	34.33	34.94	33.84	34.83	165,209	+0.31(+0.89%)
Jan 14, 2011	33.58	34.56	33.31	34.52	165,009	+0.93(+2.77%)
Jan 13, 2011	33.46	33.80	33.32	33.59	105,049	+0.18(+0.54%)
Jan 12, 2011	33.57	33.57	33.21	33.41	96,896	+0.20(+0.59%)
Jan 11, 2011	33.08	33.44	32.95	33.21	143,845	+0.28(+0.84%)
Jan 10, 2011	32.31	33.19	31.85	32.94	151,725	+0.48(+1.48%)
Jan 07, 2011	33.73	33.87	32.39	32.46	125,300	-1.17(-3.47%)
Jan 06, 2011	33.72	33.92	33.53	33.62	146,076	-0.13(-0.40%)
Jan 05, 2011	33.40	33.81	33.28	33.76	128,798	+0.33(+0.99%)
Jan 04, 2011	33.64	33.72	32.63	33.43	195,955	-0.21(-0.63%)

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.