UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.95	25.96	25.62	25.71	236,416	-0.09(-0.36%)
Jun 29, 2006	25.17	25.83	24.97	25.81	201,874	+0.82(+3.27%)
Jun 28, 2006	25.14	25.14	24.74	24.99	129,179	+0.02(+0.06%)
Jun 27, 2006	25.34	25.41	24.97	24.97	118,840	-0.28(-1.10%)
Jun 26, 2006	25.24	25.27	24.94	25.25	143,918	+0.22(+0.86%)
Jun 23, 2006	25.10	25.11	24.92	25.04	106,783	-0.21(-0.83%)
Jun 22, 2006	25.34	25.68	25.02	25.24	143,944	-0.22(-0.88%)
Jun 21, 2006	25.07	25.58	25.07	25.47	108,549	+0.34(+1.35%)
Jun 20, 2006	25.15	25.36	25.10	25.13	151,795	-0.10(-0.40%)
Jun 19, 2006	25.90	25.90	25.19	25.23	157,431	-0.54(-2.10%)
Jun 16, 2006	25.79	25.94	25.66	25.77	603,377	-0.14(-0.54%)
Jun 15, 2006	25.73	25.91	25.69	25.91	376,953	+0.32(+1.24%)
Jun 14, 2006	25.71	25.71	25.41	25.59	281,399	-0.12(-0.45%)
Jun 13, 2006	25.51	26.09	25.27	25.71	213,729	+0.07(+0.27%)
Jun 12, 2006	25.78	25.89	25.50	25.64	187,298	-0.19(-0.75%)
Jun 09, 2006	25.74	26.03	25.56	25.83	268,589	-0.01(-0.03%)
Jun 08, 2006	24.53	25.91	24.53	25.84	240,389	+0.59(+2.35%)
Jun 07, 2006	24.81	25.61	24.81	25.24	160,828	+0.38(+1.52%)
Jun 06, 2006	25.05	25.11	24.62	24.87	265,916	-0.06(-0.25%)
Jun 05, 2006	25.64	25.64	24.90	24.93	352,095	-0.75(-2.91%)
Jun 02, 2006	25.51	25.71	25.45	25.68	125,993	+0.03(+0.12%)
Jun 01, 2006	25.03	25.66	24.85	25.64	261,433	+0.79(+3.20%)
May 31, 2006	24.54	25.06	24.54	24.85	147,058	+12.44(+100.25%)
May 30, 2006	12.58	12.58	12.38	12.41	179,034	-0.19(-1.50%)
May 26, 2006	12.76	12.76	12.57	12.60	73,647	-0.08(-0.67%)
May 25, 2006	12.68	12.71	12.56	12.68	214,215	+0.15(+1.22%)
May 24, 2006	12.43	12.62	12.28	12.53	123,360	+0.13(+1.06%)
May 23, 2006	12.68	12.73	12.40	12.40	77,996	-0.20(-1.58%)
May 22, 2006	12.64	12.74	12.45	12.60	123,277	-0.10(-0.82%)
May 19, 2006	12.45	12.77	12.44	12.70	180,507	+0.20(+1.60%)
May 18, 2006	12.59	12.66	12.47	12.50	93,285	-0.03(-0.20%)
May 17, 2006	12.55	12.69	12.52	12.53	189,754	-0.14(-1.10%)
May 16, 2006	12.67	12.75	12.58	12.67	103,784	-0.02(-0.18%)
May 15, 2006	12.58	12.83	12.58	12.69	230,484	+0.06(+0.49%)
May 12, 2006	12.76	12.84	12.63	12.63	87,287	-0.14(-1.06%)
May 11, 2006	13.04	13.12	12.76	12.76	57,958	-0.39(-2.93%)
May 10, 2006	13.07	13.25	13.03	13.15	54,468	+0.01(+0.04%)
May 09, 2006	13.12	13.21	13.09	13.14	70,136	+0.00(+0.01%)
May 08, 2006	13.15	13.25	13.14	13.14	87,746	-0.08(-0.63%)
May 05, 2006	13.11	13.30	13.08	13.22	163,403	+0.18(+1.34%)
May 04, 2006	13.00	13.08	12.98	13.05	97,122	+0.08(+0.64%)
May 03, 2006	12.84	13.02	12.84	12.96	174,115	+0.06(+0.46%)
May 02, 2006	12.91	12.94	12.84	12.91	146,415	+0.04(+0.35%)
May 01, 2006	13.12	13.29	12.85	12.86	201,760	-0.23(-1.77%)
Apr 28, 2006	13.02	13.11	12.99	13.09	199,152	+0.04(+0.31%)
Apr 27, 2006	13.06	13.14	13.03	13.05	180,408	-0.04(-0.34%)
Apr 26, 2006	12.94	13.16	12.94	13.10	197,788	+0.01(+0.10%)
Apr 25, 2006	13.05	13.16	12.96	13.08	487,650	+0.00(+0.00%)
Apr 24, 2006	13.26	13.26	13.08	13.08	210,538	-0.08(-0.64%)
Apr 21, 2006	13.51	13.51	13.06	13.17	89,846	-0.17(-1.29%)
Apr 20, 2006	13.41	13.41	13.23	13.34	68,629	-0.10(-0.76%)
Apr 19, 2006	13.34	13.45	13.28	13.44	87,798	+0.14(+1.03%)
Apr 18, 2006	13.04	13.30	13.07	13.30	126,150	+0.26(+2.01%)
Apr 17, 2006	13.12	13.14	12.98	13.04	112,720	-0.10(-0.76%)
Apr 13, 2006	13.09	13.21	13.07	13.14	60,637	+0.01(+0.07%)
Apr 12, 2006	13.13	13.15	13.08	13.13	118,866	+0.00(+0.01%)
Apr 11, 2006	13.31	13.31	13.10	13.13	128,473	-0.16(-1.23%)
Apr 10, 2006	13.28	13.31	13.19	13.29	99,386	-0.01(-0.10%)
Apr 07, 2006	13.55	13.55	13.29	13.31	138,060	-0.19(-1.43%)
Apr 06, 2006	13.66	13.66	13.48	13.50	158,626	-0.08(-0.55%)
Apr 05, 2006	13.58	13.62	13.42	13.58	132,034	+0.12(+0.86%)
Apr 04, 2006	13.49	13.53	13.44	13.46	98,733	+0.01(+0.09%)

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.