UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	29.67	29.91	29.13	29.35	242,327	-0.47(-1.58%)
Jun 29, 2009	29.72	30.04	28.96	29.82	190,099	+0.10(+0.34%)
Jun 26, 2009	29.33	29.81	29.08	29.72	541,235	+0.28(+0.94%)
Jun 25, 2009	28.68	29.46	28.31	29.44	177,972	+0.85(+2.97%)
Jun 24, 2009	29.24	29.33	28.40	28.59	203,480	-0.27(-0.94%)
Jun 23, 2009	28.92	29.26	28.20	28.86	414,174	+0.12(+0.43%)
Jun 22, 2009	29.12	29.40	28.59	28.74	315,270	-0.67(-2.28%)
Jun 19, 2009	29.70	29.73	28.95	29.41	496,341	-0.05(-0.16%)
Jun 18, 2009	28.80	29.66	28.57	29.46	187,286	+0.63(+2.20%)
Jun 17, 2009	29.23	29.55	28.35	28.82	266,510	-0.47(-1.61%)
Jun 16, 2009	30.16	30.16	29.20	29.29	314,232	-0.55(-1.84%)
Jun 15, 2009	29.77	30.20	29.35	29.84	361,345	-0.44(-1.45%)
Jun 12, 2009	29.87	30.41	29.87	30.28	331,494	+0.11(+0.36%)
Jun 11, 2009	29.95	31.05	29.94	30.17	354,192	+0.22(+0.75%)
Jun 10, 2009	30.60	30.61	29.43	29.95	280,457	-0.44(-1.45%)
Jun 09, 2009	30.27	30.51	29.82	30.39	166,645	+0.22(+0.74%)
Jun 08, 2009	30.11	30.51	29.73	30.17	171,272	+0.25(+0.83%)
Jun 05, 2009	31.08	31.08	29.57	29.92	384,673	-0.91(-2.96%)
Jun 04, 2009	30.68	30.89	30.29	30.83	667,140	+0.46(+1.50%)
Jun 03, 2009	30.86	31.17	30.12	30.38	529,379	-0.69(-2.21%)
Jun 02, 2009	31.56	31.74	30.97	31.06	500,063	-0.78(-2.45%)
Jun 01, 2009	31.45	32.23	31.11	31.84	320,685	+0.83(+2.66%)
May 29, 2009	30.08	31.03	30.00	31.02	323,188	+0.96(+3.19%)
May 28, 2009	30.11	30.28	29.39	30.06	300,083	+0.01(+0.03%)
May 27, 2009	31.03	31.03	29.96	30.05	386,482	-1.15(-3.69%)
May 26, 2009	29.79	31.25	29.79	31.20	305,642	+1.20(+4.02%)
May 22, 2009	30.45	30.85	29.99	30.00	209,623	-0.32(-1.04%)
May 21, 2009	30.99	30.99	29.84	30.31	330,122	-0.94(-3.01%)
May 20, 2009	32.85	33.36	31.02	31.26	278,445	-1.39(-4.26%)
May 19, 2009	33.95	34.21	32.64	32.65	151,792	-1.75(-5.10%)
May 18, 2009	33.76	34.61	33.53	34.40	263,694	+1.14(+3.44%)
May 15, 2009	34.11	34.11	32.95	33.26	400,687	-0.94(-2.75%)
May 14, 2009	34.04	34.68	33.92	34.20	434,622	+0.22(+0.64%)
May 13, 2009	34.98	35.74	33.87	33.98	589,010	-1.61(-4.51%)
May 12, 2009	35.90	36.66	35.05	35.59	635,078	+0.06(+0.17%)
May 11, 2009	35.43	36.51	35.13	35.53	731,155	-0.69(-1.90%)
May 08, 2009	36.35	36.83	35.66	36.21	694,198	+0.63(+1.76%)
May 07, 2009	37.42	37.42	35.27	35.59	388,892	-1.35(-3.66%)
May 06, 2009	36.91	37.32	35.63	36.94	411,040	+0.63(+1.72%)
May 05, 2009	36.75	36.87	35.38	36.31	239,571	-0.95(-2.55%)
May 04, 2009	35.44	37.31	35.24	37.26	534,054	+2.15(+6.11%)
May 01, 2009	35.33	36.07	34.38	35.12	478,186	-0.22(-0.63%)
Apr 30, 2009	36.57	36.57	35.24	35.34	576,663	-0.95(-2.62%)
Apr 29, 2009	35.76	36.40	35.16	36.29	514,945	+1.00(+2.84%)
Apr 28, 2009	34.91	36.21	34.75	35.29	631,534	+0.06(+0.18%)
Apr 27, 2009	35.80	36.44	35.02	35.22	451,924	-1.62(-4.40%)
Apr 24, 2009	36.20	37.62	35.82	36.85	503,387	+1.18(+3.31%)
Apr 23, 2009	35.40	36.00	34.34	35.66	315,355	+0.41(+1.16%)
Apr 22, 2009	35.85	36.86	34.94	35.26	387,061	-1.41(-3.83%)
Apr 21, 2009	33.22	36.95	32.85	36.66	506,470	+3.17(+9.48%)
Apr 20, 2009	35.41	36.40	33.46	33.49	279,219	-2.91(-8.00%)
Apr 17, 2009	35.79	36.90	34.88	36.40	286,304	+0.73(+2.06%)
Apr 16, 2009	35.50	35.97	34.06	35.66	204,238	+0.54(+1.54%)
Apr 15, 2009	33.94	35.37	33.29	35.12	248,142	+1.00(+2.92%)
Apr 14, 2009	36.54	37.02	33.95	34.13	309,512	-3.24(-8.68%)
Apr 13, 2009	35.02	37.51	35.02	37.37	386,699	+1.64(+4.60%)
Apr 09, 2009	33.71	35.73	33.52	35.73	337,758	+2.99(+9.13%)
Apr 08, 2009	32.89	33.08	32.00	32.74	137,266	+0.24(+0.74%)
Apr 07, 2009	33.63	34.11	32.49	32.50	292,962	-1.54(-4.51%)
Apr 06, 2009	34.39	34.58	33.58	34.04	189,983	-1.02(-2.91%)
Apr 03, 2009	34.31	35.05	33.92	35.05	234,909	+0.75(+2.18%)
Apr 02, 2009	33.31	34.55	33.31	34.31	370,806	+1.14(+3.45%)

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.