UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	33.21	33.25	32.84	32.94	225,365	-0.15(-0.45%)
May 23, 2011	33.01	33.22	32.97	33.09	204,302	-0.09(-0.29%)
May 20, 2011	33.21	33.45	33.16	33.19	205,719	-0.11(-0.32%)
May 19, 2011	33.59	33.60	33.08	33.30	184,511	-0.08(-0.23%)
May 18, 2011	33.13	33.45	32.95	33.37	360,754	+0.45(+1.37%)
May 17, 2011	32.82	33.16	32.82	32.92	130,548	+0.01(+0.02%)
May 16, 2011	33.02	33.32	32.91	32.91	92,300	-0.28(-0.86%)
May 13, 2011	33.31	33.51	33.00	33.20	191,345	-0.14(-0.43%)
May 12, 2011	32.89	33.36	32.86	33.34	220,126	+0.36(+1.08%)
May 11, 2011	33.47	33.47	32.93	32.98	174,632	-0.45(-1.35%)
May 10, 2011	33.27	33.50	33.10	33.43	121,932	+0.34(+1.03%)
May 09, 2011	32.83	33.28	32.82	33.09	134,968	+0.17(+0.50%)
May 06, 2011	33.34	33.55	32.86	32.93	159,056	+0.06(+0.19%)
May 05, 2011	32.82	33.32	32.63	32.86	198,653	+0.05(+0.14%)
May 04, 2011	33.14	33.17	32.67	32.82	236,723	-0.32(-0.98%)
May 03, 2011	32.82	33.37	32.82	33.14	204,477	+0.12(+0.36%)

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.