UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	53.28	53.32	52.25	53.19	229,598	+0.08(+0.16%)
Jun 27, 2014	52.28	53.25	52.28	53.11	381,403	+0.95(+1.82%)
Jun 26, 2014	51.98	52.36	51.23	52.16	108,683	+0.24(+0.47%)
Jun 25, 2014	51.50	52.02	50.88	51.92	144,132	+0.17(+0.32%)
Jun 24, 2014	51.67	52.60	51.41	51.75	288,591	+0.08(+0.16%)
Jun 23, 2014	52.22	52.55	51.36	51.66	166,192	-0.52(-1.00%)
Jun 20, 2014	52.68	52.68	51.68	52.18	348,528	-0.07(-0.13%)
Jun 19, 2014	52.64	52.64	51.71	52.25	107,448	-0.38(-0.72%)
Jun 18, 2014	52.02	52.84	51.54	52.63	210,261	+0.61(+1.18%)
Jun 17, 2014	50.73	52.28	50.30	52.02	213,627	+1.35(+2.67%)
Jun 16, 2014	50.69	50.85	50.26	50.67	163,325	-0.18(-0.35%)
Jun 13, 2014	50.89	51.40	50.47	50.84	240,027	+0.23(+0.45%)
Jun 12, 2014	50.67	50.69	50.18	50.62	206,312	-0.09(-0.18%)
Jun 11, 2014	51.49	51.49	50.36	50.71	166,303	-0.86(-1.68%)
Jun 10, 2014	51.76	51.77	51.45	51.57	265,010	+0.71(+1.40%)
Jun 06, 2014	50.30	51.25	49.87	50.86	260,258	+0.90(+1.81%)
Jun 05, 2014	48.27	50.35	48.05	49.96	294,023	+1.64(+3.39%)
Jun 04, 2014	47.89	48.38	47.78	48.32	445,376	+0.22(+0.45%)
Jun 03, 2014	47.22	48.19	46.85	48.10	271,909	+0.76(+1.61%)
Jun 02, 2014	46.29	47.72	45.63	47.34	230,330	+1.20(+2.59%)
May 30, 2014	46.38	46.81	46.09	46.14	163,312	-0.13(-0.27%)
May 29, 2014	46.76	46.76	46.13	46.27	105,045	-0.51(-1.09%)
May 28, 2014	47.21	47.22	46.48	46.78	153,293	-0.60(-1.27%)
May 27, 2014	47.29	47.89	46.75	47.38	106,421	+0.50(+1.07%)
May 23, 2014	46.74	46.88	46.88	46.88	113,643	+0.11(+0.24%)
May 22, 2014	46.66	47.06	46.58	46.77	77,338	+0.13(+0.28%)
May 21, 2014	46.34	46.93	46.04	46.64	203,905	+0.45(+0.98%)
May 20, 2014	46.58	46.58	45.61	46.19	258,284	-0.43(-0.93%)
May 19, 2014	45.77	46.67	45.77	46.62	113,311	+0.80(+1.75%)
May 16, 2014	45.95	46.08	45.10	45.82	251,574	-0.27(-0.58%)
May 15, 2014	44.11	46.34	44.11	46.09	216,499	-0.18(-0.40%)
May 14, 2014	47.67	47.67	46.09	46.27	203,682	-1.61(-3.37%)
May 13, 2014	48.87	48.87	47.84	47.88	152,781	-0.94(-1.92%)
May 12, 2014	47.64	48.96	47.22	48.82	201,461	+1.33(+2.80%)
May 09, 2014	46.14	47.56	45.91	47.49	152,134	+1.09(+2.34%)
May 08, 2014	46.81	47.26	45.94	46.40	223,586	-0.28(-0.59%)
May 07, 2014	46.84	47.16	46.08	46.68	223,729	-0.03(-0.05%)
May 06, 2014	47.71	48.04	46.60	46.70	221,073	-1.08(-2.26%)
May 05, 2014	48.28	48.99	47.16	47.78	158,990	-0.83(-1.70%)
May 02, 2014	48.84	49.72	48.39	48.61	164,527	-0.18(-0.36%)
May 01, 2014	48.96	49.45	47.95	48.79	259,149	-0.29(-0.60%)
Apr 30, 2014	48.38	49.27	47.94	49.08	265,780	+0.54(+1.10%)
Apr 29, 2014	49.16	49.25	48.27	48.54	231,357	-0.37(-0.75%)
Apr 28, 2014	49.21	49.69	48.49	48.91	238,019	-0.16(-0.32%)
Apr 25, 2014	49.84	50.15	48.79	49.07	324,934	-1.03(-2.05%)
Apr 24, 2014	50.98	50.98	49.95	50.10	282,746	-0.53(-1.06%)
Apr 23, 2014	51.03	52.41	50.19	50.63	234,595	+0.04(+0.08%)
Apr 22, 2014	50.64	51.24	50.47	50.59	220,252	-0.29(-0.58%)
Apr 21, 2014	51.08	51.46	50.47	50.88	178,187	+0.02(+0.03%)
Apr 17, 2014	50.73	50.87	50.87	50.87	268,915	+0.07(+0.13%)
Apr 16, 2014	51.40	51.40	49.98	50.80	137,117	-0.15(-0.30%)
Apr 15, 2014	50.99	51.08	49.88	50.95	152,095	+0.31(+0.61%)
Apr 14, 2014	51.08	51.39	49.95	50.64	160,348	+0.18(+0.36%)
Apr 11, 2014	50.23	51.32	49.71	50.46	184,508	-0.23(-0.45%)
Apr 10, 2014	52.73	53.15	49.82	50.68	309,393	-2.18(-4.13%)
Apr 09, 2014	53.71	53.77	52.58	52.87	191,040	-0.84(-1.56%)
Apr 08, 2014	53.43	54.33	52.98	53.70	201,947	+0.12(+0.22%)
Apr 07, 2014	53.73	53.74	52.56	53.58	223,249	-0.23(-0.43%)
Apr 04, 2014	55.59	55.79	53.38	53.82	206,105	-1.71(-3.09%)
Apr 03, 2014	55.59	55.62	54.97	55.53	136,853	+0.11(+0.20%)
Apr 02, 2014	55.59	55.99	54.98	55.42	170,383	-0.07(-0.12%)

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.