UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	31.16	31.48	30.81	31.22	191,601	+0.04(+0.12%)
Sep 29, 2009	31.29	31.65	30.92	31.19	106,199	+0.02(+0.07%)
Sep 28, 2009	30.69	31.21	30.46	31.16	122,676	+0.69(+2.25%)
Sep 25, 2009	30.51	30.70	29.95	30.48	134,450	-0.23(-0.75%)
Sep 24, 2009	31.35	31.53	30.31	30.71	153,767	-0.49(-1.58%)
Sep 23, 2009	31.34	31.83	31.16	31.20	111,759	-0.32(-1.03%)
Sep 22, 2009	31.26	31.56	30.89	31.53	151,568	+0.49(+1.57%)
Sep 21, 2009	31.02	31.24	30.72	31.04	177,370	-0.01(-0.02%)
Sep 18, 2009	31.39	31.39	30.75	31.05	398,240	-0.21(-0.67%)
Sep 17, 2009	31.37	31.43	30.61	31.26	284,206	-0.09(-0.30%)
Sep 16, 2009	30.69	31.51	30.67	31.35	207,332	+0.68(+2.22%)
Sep 15, 2009	30.55	30.77	29.87	30.67	216,506	+0.00(+0.00%)
Sep 14, 2009	30.51	30.79	30.37	30.67	133,164	-0.13(-0.43%)
Sep 11, 2009	30.86	31.12	30.61	30.80	138,967	-0.11(-0.35%)
Sep 10, 2009	30.93	31.13	30.81	30.91	107,756	-0.15(-0.50%)
Sep 09, 2009	31.00	31.30	30.81	31.06	170,151	+0.14(+0.45%)
Sep 08, 2009	31.09	31.26	30.61	30.92	193,320	+0.05(+0.15%)
Sep 04, 2009	30.62	30.95	30.27	30.88	149,938	+0.14(+0.45%)
Sep 03, 2009	30.27	30.75	30.25	30.74	195,786	+0.42(+1.37%)
Sep 02, 2009	30.58	30.89	30.27	30.32	312,002	-0.33(-1.08%)
Sep 01, 2009	30.72	31.36	30.57	30.65	384,429	-0.25(-0.82%)
Aug 31, 2009	30.81	31.30	30.81	30.91	238,367	-0.08(-0.27%)
Aug 28, 2009	31.38	31.53	30.83	30.99	154,934	-0.17(-0.55%)
Aug 27, 2009	31.44	31.44	30.89	31.16	162,642	-0.29(-0.93%)
Aug 26, 2009	31.17	31.75	30.89	31.46	181,504	+0.15(+0.49%)
Aug 25, 2009	31.99	32.43	31.19	31.30	273,584	-0.46(-1.46%)
Aug 24, 2009	32.38	32.65	31.52	31.77	177,471	-0.48(-1.48%)
Aug 21, 2009	31.52	32.43	31.03	32.24	270,482	+1.27(+4.11%)
Aug 20, 2009	30.92	31.29	30.78	30.97	202,729	+0.06(+0.20%)
Aug 19, 2009	30.65	31.08	30.35	30.91	223,754	-0.02(-0.08%)
Aug 18, 2009	31.09	31.28	30.82	30.93	130,426	-0.05(-0.15%)
Aug 17, 2009	31.58	31.58	30.76	30.98	202,533	-1.05(-3.28%)
Aug 14, 2009	32.61	32.61	31.60	32.03	273,975	-0.56(-1.71%)
Aug 13, 2009	33.10	33.20	32.26	32.58	157,523	-0.29(-0.87%)
Aug 12, 2009	32.85	33.48	32.61	32.87	255,651	-0.05(-0.14%)
Aug 11, 2009	34.05	34.06	32.40	32.92	266,085	-1.44(-4.20%)
Aug 10, 2009	33.83	35.13	33.50	34.36	264,401	+0.22(+0.66%)
Aug 07, 2009	32.95	34.61	32.69	34.14	292,097	+1.61(+4.96%)
Aug 06, 2009	32.89	33.09	32.22	32.52	259,566	-0.29(-0.87%)
Aug 05, 2009	32.62	33.29	32.50	32.81	280,269	+0.11(+0.33%)
Aug 04, 2009	32.59	32.94	32.01	32.70	384,741	-0.12(-0.35%)
Aug 03, 2009	32.50	33.17	32.17	32.82	288,165	+0.60(+1.87%)
Jul 31, 2009	31.97	32.68	31.74	32.21	302,088	-0.01(-0.02%)
Jul 30, 2009	31.90	32.51	31.39	32.22	284,298	+0.68(+2.15%)
Jul 29, 2009	31.73	32.15	31.09	31.54	292,643	-0.59(-1.85%)
Jul 28, 2009	31.97	32.65	31.23	32.14	280,686	+0.01(+0.02%)
Jul 27, 2009	31.69	32.20	31.23	32.13	289,195	+0.42(+1.34%)
Jul 24, 2009	31.34	31.94	31.24	31.70	184,426	-0.02(-0.05%)
Jul 23, 2009	30.19	31.83	30.13	31.72	406,424	+1.60(+5.31%)
Jul 22, 2009	30.09	30.58	29.54	30.12	317,874	-0.05(-0.18%)
Jul 21, 2009	30.88	30.88	29.40	30.17	277,778	-0.42(-1.39%)
Jul 20, 2009	31.02	31.06	30.29	30.60	375,805	-0.14(-0.45%)
Jul 17, 2009	31.63	31.86	30.54	30.74	302,188	-0.81(-2.57%)
Jul 16, 2009	32.17	32.17	30.89	31.55	388,013	-0.81(-2.51%)
Jul 15, 2009	31.05	32.56	30.71	32.36	555,469	+1.69(+5.51%)
Jul 14, 2009	30.77	30.86	30.14	30.67	134,427	-0.22(-0.70%)
Jul 13, 2009	30.00	30.98	29.22	30.89	445,554	+1.73(+5.93%)
Jul 10, 2009	28.95	29.26	28.79	29.16	318,513	+0.01(+0.03%)
Jul 09, 2009	29.06	29.56	28.82	29.15	403,083	+0.40(+1.40%)
Jul 08, 2009	29.28	29.59	28.28	28.75	257,025	-0.30(-1.04%)
Jul 07, 2009	29.33	29.71	28.84	29.05	246,045	-0.19(-0.63%)
Jul 06, 2009	28.80	29.33	28.06	29.23	351,714	+0.20(+0.69%)
Jul 02, 2009	29.34	29.88	28.89	29.03	310,527	-0.86(-2.87%)

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.