UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	41.24	41.84	41.09	41.56	538,106	+0.47(+1.15%)
Jun 28, 2012	40.64	41.12	40.12	41.09	358,740	+0.28(+0.68%)
Jun 27, 2012	39.97	40.94	39.65	40.81	256,923	+0.84(+2.11%)
Jun 26, 2012	39.77	40.25	39.77	39.97	422,870	+0.36(+0.90%)
Jun 25, 2012	39.35	39.79	39.35	39.61	416,280	-0.12(-0.31%)
Jun 22, 2012	39.45	39.90	39.28	39.74	267,966	+0.60(+1.53%)
Jun 21, 2012	39.84	40.00	39.07	39.13	271,921	-0.62(-1.55%)
Jun 20, 2012	39.43	40.05	39.31	39.75	345,632	+0.42(+1.07%)
Jun 19, 2012	38.66	39.53	38.53	39.33	231,362	+0.73(+1.89%)
Jun 18, 2012	37.98	38.75	37.88	38.60	209,555	+0.30(+0.78%)
Jun 15, 2012	38.11	38.45	38.04	38.30	725,108	+0.05(+0.13%)
Jun 14, 2012	38.19	38.60	38.08	38.25	246,318	+0.13(+0.34%)
Jun 13, 2012	37.89	38.76	37.83	38.12	293,353	+0.26(+0.69%)
Jun 12, 2012	37.11	37.88	36.99	37.86	250,231	+0.95(+2.57%)
Jun 11, 2012	38.02	38.02	36.82	36.91	329,298	-0.66(-1.75%)
Jun 08, 2012	36.70	37.68	36.45	37.57	180,848	+0.74(+2.00%)
Jun 07, 2012	37.09	37.33	36.78	36.83	289,473	+0.15(+0.42%)
Jun 06, 2012	36.13	36.72	35.84	36.68	321,616	+0.75(+2.09%)
Jun 05, 2012	36.49	36.85	35.78	35.93	453,512	-1.11(-3.01%)
Jun 04, 2012	37.99	38.02	36.92	37.04	407,503	-0.90(-2.38%)
Jun 01, 2012	38.42	38.77	37.81	37.95	365,735	-1.44(-3.65%)
May 31, 2012	39.02	39.52	38.79	39.38	430,402	+0.45(+1.16%)
May 30, 2012	39.16	39.25	38.68	38.93	361,828	-0.45(-1.15%)
May 29, 2012	39.21	39.42	39.00	39.38	286,782	+0.36(+0.91%)
May 25, 2012	38.79	39.06	38.50	39.03	372,609	+0.34(+0.88%)
May 24, 2012	37.79	38.74	37.71	38.69	325,594	+0.94(+2.48%)
May 23, 2012	36.72	37.96	36.17	37.75	271,662	+0.54(+1.45%)
May 22, 2012	37.13	37.62	36.86	37.21	231,750	+0.03(+0.09%)
May 21, 2012	37.61	37.69	36.79	37.18	213,854	-0.23(-0.63%)
May 18, 2012	37.46	37.90	37.23	37.41	166,162	-0.14(-0.37%)
May 17, 2012	38.14	38.30	37.47	37.55	152,355	-0.44(-1.17%)
May 16, 2012	38.36	38.41	37.95	37.99	115,760	-0.19(-0.49%)
May 15, 2012	38.00	38.49	37.83	38.18	153,881	+0.22(+0.57%)
May 14, 2012	37.78	38.24	37.68	37.96	154,114	-0.24(-0.63%)
May 11, 2012	38.13	38.79	37.98	38.20	114,666	-0.43(-1.11%)
May 10, 2012	38.67	38.95	36.10	38.63	134,671	+0.19(+0.50%)
May 09, 2012	38.19	38.59	38.06	38.44	191,791	-0.24(-0.63%)
May 08, 2012	38.41	38.73	38.08	38.68	216,983	+0.05(+0.13%)
May 07, 2012	37.95	38.74	37.94	38.63	144,093	+0.55(+1.44%)
May 04, 2012	38.47	38.73	37.82	38.08	146,124	-0.73(-1.87%)
May 03, 2012	39.37	39.37	38.43	38.81	210,416	-0.15(-0.37%)
May 02, 2012	38.48	39.16	38.32	38.95	153,366	+0.09(+0.23%)
May 01, 2012	38.72	39.72	38.16	38.87	288,397	+0.06(+0.17%)
Apr 30, 2012	39.43	39.54	37.93	38.80	299,067	-0.86(-2.18%)
Apr 27, 2012	39.41	39.76	39.28	39.67	401,667	+0.26(+0.66%)
Apr 26, 2012	38.36	39.47	38.34	39.41	315,459	+1.09(+2.85%)
Apr 25, 2012	38.68	38.68	38.11	38.32	439,545	+0.46(+1.22%)
Apr 24, 2012	35.94	37.99	35.85	37.86	642,366	+2.11(+5.90%)
Apr 23, 2012	35.51	35.93	35.51	35.75	157,675	-0.53(-1.47%)
Apr 20, 2012	36.90	36.90	36.14	36.28	125,570	+0.33(+0.92%)
Apr 19, 2012	36.17	36.71	35.60	35.95	117,072	-0.22(-0.60%)
Apr 18, 2012	36.36	36.53	36.01	36.17	124,045	-0.40(-1.10%)
Apr 17, 2012	36.23	37.01	36.13	36.57	174,849	+0.75(+2.10%)
Apr 16, 2012	35.17	35.86	35.04	35.82	147,518	+0.78(+2.21%)
Apr 13, 2012	35.74	35.85	35.04	35.05	158,962	-0.96(-2.67%)
Apr 12, 2012	35.44	36.40	35.44	36.01	91,770	+0.46(+1.29%)
Apr 11, 2012	35.37	35.63	35.14	35.55	136,487	+0.56(+1.59%)
Apr 10, 2012	35.30	35.56	34.97	34.99	303,204	-0.39(-1.10%)
Apr 09, 2012	34.93	35.62	34.65	35.38	185,972	-0.31(-0.88%)
Apr 05, 2012	35.67	35.99	35.22	35.69	204,323	-0.26(-0.72%)
Apr 04, 2012	36.21	36.38	35.62	35.95	139,513	-0.75(-2.05%)
Apr 03, 2012	36.58	36.82	36.19	36.70	134,810	+0.06(+0.18%)

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.