UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	40.27	40.27	39.41	39.82	142,196	-0.23(-0.57%)
Aug 30, 2012	40.18	40.26	39.81	40.05	46,892	-0.34(-0.84%)
Aug 29, 2012	39.91	40.61	39.88	40.39	142,996	+0.74(+1.86%)
Aug 27, 2012	39.48	39.71	39.45	39.65	166,776	+0.24(+0.62%)
Aug 24, 2012	39.24	39.67	39.24	39.41	102,971	-0.02(-0.06%)
Aug 23, 2012	39.80	39.82	39.24	39.43	93,134	-0.44(-1.10%)
Aug 22, 2012	40.12	40.36	39.83	39.87	103,758	-0.37(-0.91%)
Aug 21, 2012	40.27	40.84	40.07	40.23	124,032	+0.06(+0.14%)
Aug 20, 2012	39.76	40.29	39.68	40.18	113,789	+0.37(+0.92%)
Aug 17, 2012	39.76	39.83	39.51	39.81	109,117	+0.06(+0.16%)
Aug 16, 2012	39.78	39.89	39.32	39.75	66,405	+0.02(+0.06%)
Aug 15, 2012	39.47	39.79	39.23	39.72	141,902	+0.32(+0.80%)
Aug 14, 2012	39.63	39.78	39.25	39.41	100,660	-0.01(-0.02%)
Aug 13, 2012	39.27	39.42	38.78	39.41	99,798	+0.04(+0.10%)
Aug 10, 2012	39.58	39.58	39.12	39.37	129,304	-0.22(-0.55%)
Aug 09, 2012	39.77	39.92	39.37	39.59	83,642	-0.23(-0.57%)
Aug 08, 2012	39.49	39.98	39.31	39.82	118,382	+0.26(+0.66%)
Aug 07, 2012	39.87	40.33	39.52	39.56	165,108	-0.12(-0.31%)
Aug 06, 2012	39.93	40.09	39.59	39.68	150,145	-0.08(-0.20%)
Aug 03, 2012	38.85	39.90	38.72	39.76	155,648	+1.39(+3.62%)
Aug 02, 2012	38.67	38.80	38.01	38.37	179,866	-0.49(-1.25%)
Aug 01, 2012	39.09	39.37	38.86	38.86	206,830	-0.17(-0.44%)
Jul 31, 2012	39.63	39.77	39.03	39.03	315,748	-0.63(-1.60%)
Jul 30, 2012	39.98	40.02	39.50	39.67	180,011	-0.33(-0.83%)
Jul 27, 2012	39.88	40.26	39.36	40.00	277,869	+0.02(+0.06%)
Jul 26, 2012	40.21	40.40	39.84	39.97	393,307	+0.15(+0.37%)
Jul 25, 2012	41.44	41.44	39.76	39.83	232,191	-1.19(-2.91%)
Jul 24, 2012	41.62	41.62	40.79	41.02	281,030	-0.42(-1.02%)
Jul 23, 2012	40.92	41.62	40.76	41.44	149,074	-0.05(-0.12%)
Jul 20, 2012	41.42	41.66	41.42	41.49	155,176	-0.09(-0.21%)
Jul 19, 2012	41.96	42.21	41.42	41.58	117,081	-0.30(-0.72%)
Jul 18, 2012	41.91	42.20	41.63	41.88	154,299	-0.10(-0.23%)
Jul 17, 2012	42.22	42.26	41.60	41.98	234,993	+0.06(+0.14%)
Jul 16, 2012	42.45	42.69	41.82	41.92	240,007	-0.62(-1.45%)
Jul 13, 2012	41.83	42.62	41.53	42.54	171,106	+0.85(+2.05%)
Jul 12, 2012	41.50	41.80	41.34	41.69	137,170	-0.01(-0.02%)
Jul 11, 2012	41.93	41.93	41.43	41.70	141,691	-0.10(-0.23%)
Jul 10, 2012	42.48	42.73	41.45	41.79	174,533	-0.58(-1.36%)
Jul 09, 2012	42.05	42.40	42.03	42.37	196,307	+0.18(+0.42%)
Jul 06, 2012	41.66	42.25	41.66	42.19	264,585	-0.06(-0.15%)
Jul 05, 2012	42.13	42.48	42.13	42.26	139,528	+0.02(+0.04%)
Jul 03, 2012	41.86	42.28	41.62	42.24	132,403	+0.30(+0.72%)
Jul 02, 2012	41.39	41.96	41.27	41.94	230,847	+0.33(+0.80%)
Jun 29, 2012	41.29	41.88	41.14	41.61	537,508	+0.47(+1.15%)
Jun 28, 2012	40.69	41.17	40.17	41.14	358,341	+0.28(+0.68%)
Jun 27, 2012	40.02	40.98	39.69	40.86	256,638	+0.84(+2.11%)
Jun 26, 2012	39.81	40.30	39.81	40.02	422,400	+0.36(+0.90%)
Jun 25, 2012	39.40	39.83	39.40	39.66	415,817	-0.12(-0.31%)
Jun 22, 2012	39.50	39.94	39.32	39.78	267,668	+0.60(+1.53%)
Jun 21, 2012	39.89	40.05	39.11	39.18	271,619	-0.62(-1.55%)
Jun 20, 2012	39.47	40.10	39.35	39.80	345,247	+0.42(+1.07%)
Jun 19, 2012	38.71	39.58	38.58	39.37	231,105	+0.73(+1.89%)
Jun 18, 2012	38.03	38.80	37.92	38.64	209,322	+0.30(+0.78%)
Jun 15, 2012	38.16	38.50	38.08	38.34	724,301	+0.05(+0.13%)
Jun 14, 2012	38.24	38.64	38.12	38.29	246,044	+0.13(+0.34%)
Jun 13, 2012	37.93	38.80	37.87	38.16	293,027	+0.26(+0.69%)
Jun 12, 2012	37.16	37.92	37.03	37.90	249,953	+0.95(+2.57%)
Jun 11, 2012	38.06	38.06	36.86	36.95	328,932	-0.66(-1.75%)
Jun 08, 2012	36.74	37.72	36.49	37.61	180,646	+0.74(+2.00%)
Jun 07, 2012	37.13	37.38	36.82	36.87	289,151	+0.15(+0.42%)
Jun 06, 2012	36.17	36.76	35.88	36.72	321,258	+0.75(+2.09%)
Jun 05, 2012	36.53	36.89	35.82	35.97	453,007	-1.12(-3.01%)
Jun 04, 2012	38.03	38.06	36.96	37.08	407,050	-0.91(-2.38%)

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.