UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.03	38.41	37.81	38.33	679,626	+0.26(+0.69%)
Apr 29, 2008	38.44	38.50	37.87	38.07	577,543	-0.35(-0.90%)
Apr 28, 2008	37.42	38.86	36.73	38.41	671,056	+1.28(+3.45%)
Apr 25, 2008	36.07	37.57	35.66	37.13	396,013	+1.14(+3.18%)
Apr 24, 2008	34.38	36.07	34.38	35.99	473,723	+1.54(+4.48%)
Apr 23, 2008	34.17	34.73	34.06	34.44	268,684	+0.25(+0.72%)
Apr 22, 2008	32.09	34.45	32.09	34.20	475,555	+2.12(+6.59%)
Apr 21, 2008	32.45	32.78	32.01	32.08	140,424	-0.79(-2.40%)
Apr 18, 2008	33.06	33.49	32.73	32.87	191,544	+0.38(+1.16%)
Apr 17, 2008	32.73	32.73	31.97	32.49	273,012	-0.32(-0.96%)
Apr 16, 2008	32.14	32.87	31.95	32.81	238,391	+1.05(+3.31%)
Apr 15, 2008	31.39	31.80	31.10	31.76	222,697	+0.52(+1.66%)
Apr 14, 2008	31.56	32.67	31.17	31.24	212,199	-0.26(-0.83%)
Apr 11, 2008	31.97	32.39	31.46	31.50	136,882	-0.79(-2.44%)
Apr 10, 2008	31.97	32.64	31.78	32.29	123,621	+0.37(+1.16%)
Apr 09, 2008	32.82	32.82	31.80	31.92	165,498	-0.79(-2.41%)
Apr 08, 2008	32.76	33.20	32.25	32.71	145,522	-0.36(-1.10%)
Apr 07, 2008	33.15	33.43	32.93	33.07	181,107	+0.09(+0.26%)
Apr 04, 2008	33.15	33.36	32.68	32.99	317,207	-0.02(-0.05%)
Apr 03, 2008	32.51	33.26	32.38	33.00	308,246	+0.25(+0.78%)
Apr 02, 2008	32.58	32.95	31.81	32.75	310,008	+0.07(+0.21%)
Apr 01, 2008	32.04	32.69	32.04	32.68	493,572	+0.86(+2.72%)
Mar 31, 2008	31.90	32.31	31.66	31.81	312,414	+0.02(+0.07%)
Mar 28, 2008	32.07	32.32	31.70	31.79	183,648	-0.32(-0.99%)
Mar 27, 2008	32.82	32.99	31.90	32.11	363,850	-0.63(-1.93%)
Mar 26, 2008	33.12	33.20	32.55	32.74	181,114	-0.61(-1.83%)
Mar 25, 2008	33.22	33.58	32.78	33.35	235,955	+0.17(+0.51%)
Mar 24, 2008	33.14	33.93	33.09	33.18	283,192	+0.10(+0.30%)
Mar 21, 2008	31.60	33.12	30.86	33.08	1,048,497	+0.00(+0.00%)
Mar 20, 2008	31.60	33.12	30.86	33.08	1,048,497	+1.81(+5.78%)
Mar 19, 2008	31.40	31.97	31.21	31.27	467,329	+0.07(+0.22%)
Mar 18, 2008	30.75	31.21	29.95	31.20	347,518	+1.17(+3.88%)
Mar 17, 2008	29.94	31.39	28.04	30.04	355,319	-0.21(-0.69%)
Mar 14, 2008	30.81	30.81	29.37	30.24	470,547	-0.24(-0.79%)
Mar 13, 2008	29.99	30.87	29.55	30.48	520,331	+0.19(+0.61%)
Mar 12, 2008	30.71	31.27	30.13	30.30	653,019	-0.34(-1.11%)
Mar 11, 2008	29.26	30.65	29.16	30.64	470,698	+2.12(+7.42%)
Mar 10, 2008	28.76	28.98	28.10	28.52	354,666	-0.03(-0.11%)
Mar 07, 2008	28.31	29.50	27.83	28.55	366,392	-0.12(-0.43%)
Mar 06, 2008	28.92	29.37	28.65	28.68	348,344	-0.46(-1.56%)
Mar 05, 2008	29.63	29.70	28.84	29.13	475,431	-0.30(-1.02%)
Mar 04, 2008	29.28	29.69	28.95	29.43	606,300	-0.16(-0.55%)
Mar 03, 2008	29.63	30.13	29.30	29.60	353,420	+0.04(+0.13%)
Feb 29, 2008	30.44	30.62	29.43	29.56	355,500	-1.31(-4.25%)
Feb 28, 2008	30.98	31.26	30.64	30.87	446,689	-0.29(-0.94%)
Feb 27, 2008	30.69	31.46	30.62	31.16	316,813	+0.11(+0.35%)
Feb 26, 2008	30.32	31.42	30.30	31.05	554,864	+0.47(+1.54%)
Feb 25, 2008	30.58	30.95	29.85	30.58	413,464	+0.01(+0.03%)
Feb 22, 2008	30.32	30.68	29.60	30.58	515,835	+0.24(+0.79%)
Feb 21, 2008	31.15	31.15	30.23	30.34	424,170	-0.32(-1.06%)
Feb 20, 2008	30.11	30.75	30.07	30.66	283,619	+0.47(+1.56%)
Feb 19, 2008	31.00	31.00	30.15	30.19	260,635	-0.56(-1.83%)
Feb 18, 2008	30.60	31.15	30.35	30.75	234,111	+0.00(+0.00%)
Feb 15, 2008	30.60	31.15	30.35	30.75	234,111	-0.02(-0.05%)
Feb 14, 2008	31.51	31.51	30.65	30.77	370,918	-0.61(-1.94%)
Feb 13, 2008	31.42	31.54	30.79	31.38	773,937	+0.24(+0.77%)
Feb 12, 2008	31.13	31.59	30.78	31.14	179,388	+0.23(+0.75%)
Feb 11, 2008	31.10	31.33	30.43	30.91	187,156	-0.23(-0.74%)
Feb 08, 2008	31.64	32.06	30.74	31.14	225,326	-0.62(-1.95%)
Feb 07, 2008	31.12	32.34	30.97	31.76	272,751	+0.52(+1.68%)
Feb 06, 2008	32.02	32.20	31.12	31.23	230,101	-0.46(-1.46%)
Feb 05, 2008	31.87	32.58	31.64	31.70	241,654	-0.80(-2.47%)
Feb 04, 2008	33.02	33.02	32.32	32.50	343,227	-0.63(-1.91%)

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.