UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	46.34	46.67	45.94	45.95	266,173	-0.43(-0.93%)
Sep 29, 2014	46.16	46.83	46.12	46.38	173,923	-0.35(-0.74%)
Sep 26, 2014	46.69	46.88	46.36	46.73	103,394	+0.06(+0.13%)
Sep 25, 2014	47.15	47.22	46.14	46.67	139,901	-0.53(-1.12%)
Sep 24, 2014	47.15	47.40	46.70	47.20	100,671	+0.19(+0.41%)
Sep 23, 2014	47.65	48.08	46.97	47.01	182,089	-0.70(-1.47%)
Sep 22, 2014	48.08	48.24	47.60	47.70	172,231	-0.56(-1.17%)
Sep 19, 2014	48.92	49.53	48.11	48.27	596,061	-0.58(-1.19%)
Sep 18, 2014	48.14	49.62	48.14	48.85	178,083	+0.78(+1.63%)
Sep 17, 2014	48.17	48.63	47.55	48.07	183,299	-0.12(-0.24%)
Sep 16, 2014	48.40	48.72	47.93	48.18	182,796	-0.25(-0.52%)
Sep 15, 2014	49.36	49.48	48.04	48.44	378,714	-1.00(-2.03%)
Sep 12, 2014	49.78	50.02	48.89	49.44	173,196	-0.24(-0.49%)
Sep 11, 2014	48.86	49.78	48.73	49.68	150,478	+0.62(+1.25%)
Sep 10, 2014	47.89	49.20	47.65	49.07	180,241	+1.25(+2.61%)
Sep 09, 2014	48.58	48.58	47.35	47.82	131,975	-0.93(-1.92%)
Sep 08, 2014	48.42	48.76	48.06	48.76	111,347	+0.31(+0.63%)
Sep 05, 2014	48.26	48.52	47.58	48.45	231,611	-0.03(-0.05%)
Sep 04, 2014	48.93	49.55	48.38	48.48	79,415	-0.39(-0.79%)
Sep 03, 2014	49.42	49.42	48.65	48.86	157,548	-0.32(-0.65%)
Sep 02, 2014	48.76	49.38	48.76	49.18	225,393	+0.72(+1.49%)
Aug 29, 2014	47.97	48.46	48.46	48.46	124,656	+0.54(+1.12%)
Aug 28, 2014	48.36	48.45	47.79	47.92	90,411	-0.58(-1.19%)
Aug 27, 2014	48.72	48.95	48.41	48.50	119,933	-0.26(-0.53%)
Aug 26, 2014	48.41	48.87	48.27	48.76	118,187	+0.37(+0.76%)
Aug 25, 2014	48.56	48.76	48.11	48.39	82,197	-0.04(-0.09%)
Aug 22, 2014	48.34	48.91	48.24	48.43	79,408	-0.03(-0.07%)
Aug 21, 2014	47.59	48.69	47.33	48.47	82,189	+0.82(+1.73%)
Aug 20, 2014	47.84	48.24	47.13	47.64	69,336	-0.29(-0.60%)
Aug 19, 2014	48.11	48.36	47.65	47.93	99,612	-0.21(-0.44%)
Aug 18, 2014	47.74	48.31	47.74	48.14	172,418	+0.80(+1.68%)
Aug 15, 2014	48.18	48.55	46.87	47.34	158,994	-0.43(-0.90%)
Aug 14, 2014	47.70	48.46	47.59	47.77	136,687	-0.08(-0.16%)
Aug 13, 2014	47.61	47.89	47.33	47.85	181,139	+0.31(+0.65%)
Aug 12, 2014	47.54	48.28	47.29	47.54	223,875	-0.27(-0.56%)
Aug 11, 2014	47.63	48.52	47.34	47.80	109,559	+0.32(+0.67%)
Aug 08, 2014	47.34	47.78	46.91	47.49	255,395	+0.11(+0.23%)
Aug 07, 2014	47.91	48.01	47.30	47.38	167,870	-0.54(-1.12%)
Aug 06, 2014	47.20	48.28	47.20	47.91	162,956	+0.48(+1.01%)
Aug 05, 2014	46.90	47.59	46.87	47.43	166,890	+0.30(+0.64%)
Aug 04, 2014	47.22	47.33	46.71	47.13	207,436	+0.03(+0.07%)
Aug 01, 2014	47.58	47.99	46.67	47.10	269,899	-0.42(-0.88%)
Jul 31, 2014	47.66	48.08	47.37	47.52	233,812	-0.65(-1.34%)
Jul 30, 2014	47.70	48.25	47.41	48.16	230,675	+0.80(+1.68%)
Jul 29, 2014	47.49	47.86	47.25	47.37	284,998	+0.03(+0.07%)
Jul 28, 2014	47.45	47.67	47.15	47.33	233,881	-0.13(-0.27%)
Jul 25, 2014	47.17	47.55	46.91	47.46	209,381	-0.08(-0.18%)
Jul 24, 2014	47.24	47.97	47.12	47.54	225,080	+0.20(+0.43%)
Jul 23, 2014	47.83	47.83	47.16	47.34	181,581	-0.62(-1.29%)
Jul 22, 2014	47.72	48.27	47.35	47.96	248,104	+0.34(+0.70%)
Jul 21, 2014	47.72	48.49	47.23	47.63	131,527	-0.34(-0.72%)
Jul 18, 2014	47.43	48.35	47.43	47.97	185,752	+0.44(+0.94%)
Jul 17, 2014	48.68	48.69	47.34	47.53	140,877	-1.44(-2.95%)
Jul 16, 2014	49.78	49.83	48.72	48.97	145,037	-0.46(-0.93%)
Jul 15, 2014	49.31	49.65	48.64	49.43	224,275	+0.25(+0.51%)
Jul 14, 2014	50.18	50.35	48.94	49.18	184,949	-0.48(-0.96%)
Jul 11, 2014	50.21	50.21	49.38	49.66	282,453	-0.53(-1.05%)
Jul 10, 2014	50.31	51.09	49.94	50.19	244,672	-1.01(-1.97%)
Jul 09, 2014	51.42	52.02	51.03	51.19	232,258	-0.23(-0.44%)
Jul 08, 2014	52.68	52.68	51.36	51.42	215,582	-1.16(-2.20%)
Jul 07, 2014	52.99	53.42	52.37	52.58	296,000	-1.54(-2.84%)
Jul 03, 2014	53.70	54.11	54.11	54.11	107,494	+0.64(+1.19%)
Jul 02, 2014	54.33	54.51	53.18	53.48	290,430	-0.65(-1.19%)

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.