UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	32.34	33.11	32.34	32.97	139,702	+0.26(+0.80%)
Jul 28, 2011	32.96	32.96	32.50	32.71	205,349	-0.33(-0.99%)
Jul 27, 2011	34.01	34.78	32.95	33.04	210,583	-1.08(-3.17%)
Jul 26, 2011	34.38	34.38	34.05	34.12	116,188	-0.29(-0.85%)
Jul 25, 2011	34.30	34.65	34.19	34.41	199,532	-0.29(-0.82%)
Jul 22, 2011	34.79	34.98	34.39	34.70	86,266	-0.22(-0.64%)
Jul 21, 2011	34.62	35.06	34.62	34.92	293,086	+0.46(+1.34%)
Jul 20, 2011	34.55	34.84	34.27	34.46	94,806	-0.08(-0.23%)
Jul 19, 2011	34.25	34.57	34.02	34.54	133,692	+0.47(+1.38%)
Jul 18, 2011	34.08	34.35	33.98	34.07	186,667	-0.21(-0.63%)
Jul 15, 2011	34.26	34.57	34.16	34.28	164,687	+0.12(+0.35%)
Jul 14, 2011	35.26	35.26	33.99	34.16	190,787	-1.08(-3.07%)
Jul 13, 2011	35.43	35.85	35.04	35.24	167,182	+0.11(+0.32%)
Jul 12, 2011	35.02	35.78	35.02	35.13	176,380	+0.02(+0.07%)
Jul 11, 2011	35.40	35.58	34.93	35.11	184,097	-0.80(-2.23%)
Jul 08, 2011	35.37	36.40	35.37	35.91	321,895	+0.04(+0.11%)
Jul 07, 2011	35.05	35.92	34.87	35.87	336,586	+0.99(+2.85%)
Jul 06, 2011	34.48	34.88	34.38	34.88	169,472	+0.39(+1.13%)
Jul 05, 2011	34.04	34.66	33.68	34.49	266,197	+0.45(+1.33%)
Jul 01, 2011	33.36	34.10	33.24	34.04	209,916	+0.76(+2.29%)
Jun 30, 2011	33.13	33.31	33.00	33.27	151,273	+0.11(+0.34%)
Jun 29, 2011	32.83	33.20	32.64	33.16	162,534	+0.41(+1.24%)
Jun 28, 2011	32.61	32.84	32.38	32.76	194,379	+0.14(+0.44%)
Jun 27, 2011	31.86	32.78	31.68	32.61	243,855	+0.81(+2.55%)
Jun 24, 2011	31.86	31.99	31.53	31.80	281,445	+0.00(+0.00%)
Jun 23, 2011	32.01	32.07	31.47	31.80	220,330	-0.53(-1.65%)
Jun 22, 2011	32.36	32.56	32.18	32.34	223,773	-0.21(-0.66%)
Jun 21, 2011	32.64	32.74	32.27	32.55	174,349	+0.10(+0.29%)
Jun 20, 2011	32.55	32.79	32.38	32.46	165,093	-0.14(-0.41%)
Jun 17, 2011	32.69	32.96	32.41	32.59	366,330	+0.11(+0.34%)
Jun 16, 2011	32.16	32.54	31.78	32.48	254,871	+0.38(+1.19%)
Jun 15, 2011	32.23	32.86	31.90	32.10	297,737	-0.48(-1.49%)
Jun 14, 2011	32.57	32.83	32.40	32.58	149,688	+0.34(+1.06%)
Jun 13, 2011	32.28	32.37	32.00	32.24	115,882	+0.10(+0.30%)
Jun 10, 2011	32.57	32.72	31.81	32.15	282,951	-0.62(-1.89%)
Jun 09, 2011	32.95	33.06	32.72	32.77	182,088	-0.05(-0.15%)
Jun 08, 2011	32.73	33.09	32.60	32.81	202,728	+0.04(+0.11%)
Jun 07, 2011	33.09	33.24	32.78	32.78	199,055	-0.06(-0.17%)
Jun 06, 2011	32.87	33.13	32.52	32.83	199,237	-0.21(-0.65%)
Jun 03, 2011	33.01	33.36	32.76	33.05	220,935	+0.10(+0.31%)
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.