UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	31.00	31.04	30.36	30.85	194,498	+0.03(+0.10%)
Aug 30, 2011	30.49	31.05	29.75	30.81	257,781	+0.20(+0.65%)
Aug 29, 2011	29.97	30.69	29.97	30.61	205,287	+0.95(+3.19%)
Aug 26, 2011	28.95	30.02	28.47	29.67	165,969	+0.41(+1.39%)
Aug 25, 2011	30.33	31.22	29.05	29.26	211,735	-0.68(-2.26%)
Aug 24, 2011	29.34	30.53	29.09	29.94	249,296	+0.53(+1.78%)
Aug 23, 2011	27.95	29.41	27.61	29.41	299,251	+1.57(+5.63%)
Aug 22, 2011	28.34	28.34	27.42	27.85	186,658	+0.27(+0.98%)
Aug 19, 2011	27.31	28.39	27.31	27.58	243,702	-0.27(-0.97%)
Aug 18, 2011	28.58	28.83	27.62	27.85	318,262	-1.59(-5.40%)
Aug 17, 2011	29.37	29.70	29.14	29.44	125,002	+0.25(+0.84%)
Aug 16, 2011	29.86	29.86	28.98	29.19	175,915	-1.11(-3.67%)
Aug 15, 2011	29.70	30.30	29.31	30.30	182,355	+0.98(+3.34%)
Aug 12, 2011	29.83	30.18	29.21	29.33	249,928	-0.28(-0.94%)
Aug 11, 2011	27.56	29.64	27.30	29.60	373,928	+2.24(+8.20%)
Aug 10, 2011	29.58	29.64	27.28	27.36	415,458	-2.97(-9.78%)
Aug 09, 2011	29.12	30.34	28.07	30.33	513,939	+2.20(+7.80%)
Aug 08, 2011	30.07	31.12	28.12	28.13	296,259	-2.80(-9.05%)
Aug 05, 2011	32.01	32.62	30.77	30.93	199,979	-0.58(-1.83%)
Aug 04, 2011	32.57	32.97	31.49	31.51	214,666	-1.48(-4.47%)
Aug 03, 2011	32.78	33.02	31.97	32.98	128,174	+0.37(+1.15%)
Aug 02, 2011	32.79	33.40	32.59	32.61	255,069	-0.46(-1.39%)
Aug 01, 2011	33.41	33.41	32.77	33.07	185,536	+0.06(+0.19%)
Jul 29, 2011	32.37	33.15	32.37	33.01	139,547	+0.26(+0.80%)
Jul 28, 2011	33.00	33.00	32.53	32.75	205,121	-0.33(-0.99%)
Jul 27, 2011	34.05	34.82	32.98	33.07	210,349	-1.08(-3.17%)
Jul 26, 2011	34.42	34.42	34.09	34.15	116,059	-0.29(-0.85%)
Jul 25, 2011	34.34	34.69	34.23	34.45	199,310	-0.29(-0.82%)
Jul 22, 2011	34.83	35.02	34.43	34.73	86,170	-0.22(-0.64%)
Jul 21, 2011	34.66	35.10	34.66	34.96	292,760	+0.46(+1.34%)
Jul 20, 2011	34.58	34.88	34.31	34.50	94,701	-0.08(-0.23%)
Jul 19, 2011	34.29	34.61	34.06	34.58	133,543	+0.47(+1.38%)
Jul 18, 2011	34.12	34.38	34.02	34.11	186,460	-0.21(-0.63%)
Jul 15, 2011	34.30	34.61	34.19	34.32	164,504	+0.12(+0.35%)
Jul 14, 2011	35.30	35.30	34.03	34.20	190,575	-1.08(-3.07%)
Jul 13, 2011	35.47	35.89	35.08	35.28	166,996	+0.11(+0.32%)
Jul 12, 2011	35.06	35.82	35.06	35.17	176,184	+0.02(+0.07%)
Jul 11, 2011	35.44	35.62	34.97	35.15	183,892	-0.80(-2.23%)
Jul 08, 2011	35.41	36.44	35.41	35.95	321,537	+0.04(+0.11%)
Jul 07, 2011	35.08	35.96	34.91	35.91	336,212	+0.99(+2.85%)
Jul 06, 2011	34.52	34.92	34.42	34.92	169,283	+0.39(+1.13%)
Jul 05, 2011	34.07	34.70	33.72	34.53	265,901	+0.45(+1.33%)
Jul 01, 2011	33.40	34.14	33.28	34.07	209,682	+0.76(+2.29%)
Jun 30, 2011	33.17	33.35	33.04	33.31	151,105	+0.11(+0.34%)
Jun 29, 2011	32.87	33.24	32.67	33.20	162,353	+0.41(+1.24%)
Jun 28, 2011	32.64	32.88	32.41	32.79	194,163	+0.14(+0.44%)
Jun 27, 2011	31.89	32.82	31.71	32.65	243,584	+0.81(+2.55%)
Jun 24, 2011	31.89	32.03	31.57	31.84	281,132	+0.00(+0.00%)
Jun 23, 2011	32.05	32.10	31.51	31.84	220,085	-0.53(-1.65%)
Jun 22, 2011	32.40	32.59	32.21	32.37	223,525	-0.21(-0.66%)
Jun 21, 2011	32.67	32.78	32.31	32.59	174,155	+0.10(+0.29%)
Jun 20, 2011	32.59	32.83	32.42	32.49	164,909	-0.14(-0.41%)
Jun 17, 2011	32.73	32.99	32.44	32.63	365,923	+0.11(+0.34%)
Jun 16, 2011	32.20	32.58	31.82	32.52	254,587	+0.38(+1.19%)
Jun 15, 2011	32.26	32.90	31.93	32.13	297,406	-0.49(-1.49%)
Jun 14, 2011	32.60	32.87	32.44	32.62	149,522	+0.34(+1.06%)
Jun 13, 2011	32.32	32.40	32.04	32.28	115,753	+0.10(+0.30%)
Jun 10, 2011	32.61	32.75	31.85	32.18	282,637	-0.62(-1.89%)
Jun 09, 2011	32.98	33.10	32.75	32.80	181,886	-0.05(-0.15%)
Jun 08, 2011	32.77	33.13	32.63	32.85	202,502	+0.04(+0.11%)
Jun 07, 2011	33.13	33.28	32.81	32.81	198,834	-0.06(-0.17%)
Jun 06, 2011	32.91	33.16	32.56	32.87	199,015	-0.21(-0.65%)

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.