UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.55	40.82	39.89	40.24	227,599	-0.20(-0.50%)
May 29, 2008	39.57	40.74	39.57	40.44	287,721	+0.82(+2.06%)
May 28, 2008	40.48	40.67	39.30	39.62	308,558	-0.77(-1.91%)
May 27, 2008	40.21	40.68	39.77	40.39	408,694	+0.40(+1.00%)
May 26, 2008	40.34	40.34	39.57	39.99	556,364	+0.00(+0.00%)
May 23, 2008	40.34	40.34	39.57	39.99	556,364	-0.44(-1.09%)
May 22, 2008	39.19	40.58	39.18	40.43	465,786	+1.40(+3.60%)
May 21, 2008	38.87	39.64	38.72	39.03	232,077	+0.33(+0.86%)
May 20, 2008	38.51	39.03	38.32	38.69	215,565	-0.07(-0.18%)
May 19, 2008	39.53	39.80	37.93	38.76	314,084	+0.24(+0.62%)
May 16, 2008	39.50	39.57	38.16	38.52	209,413	-0.77(-1.96%)
May 15, 2008	39.00	39.43	38.42	39.30	265,652	+0.22(+0.55%)
May 14, 2008	39.95	40.21	38.93	39.08	348,433	-0.86(-2.16%)
May 13, 2008	39.11	39.94	38.59	39.94	454,218	+0.96(+2.47%)
May 12, 2008	38.26	39.34	38.14	38.98	548,918	+0.72(+1.87%)
May 09, 2008	37.70	38.99	37.70	38.26	237,295	+0.11(+0.28%)
May 08, 2008	37.66	38.39	37.34	38.15	344,231	+0.73(+1.94%)
May 07, 2008	39.57	39.76	37.24	37.43	266,486	-2.04(-5.16%)
May 06, 2008	38.56	39.62	38.39	39.47	274,973	+0.60(+1.55%)
May 05, 2008	38.96	39.22	38.43	38.86	334,196	-0.25(-0.63%)
May 02, 2008	39.33	40.55	38.95	39.11	590,781	+0.16(+0.42%)

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.