UMB Financial Corp (NQ: UMBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	9.343	9.388	9.202	9.225	103,110	+0.05(+0.57%)
May 28, 2002	9.238	9.246	9.093	9.173	33,768	-0.09(-0.94%)
May 27, 2002	9.310	9.524	9.219	9.260	44,337	+0.00(+0.00%)
May 24, 2002	9.310	9.524	9.219	9.260	44,337	-0.12(-1.26%)
May 23, 2002	9.233	9.456	9.136	9.378	105,687	+0.02(+0.17%)
May 22, 2002	9.475	9.499	9.243	9.363	46,915	-0.17(-1.77%)
May 21, 2002	9.561	9.654	9.468	9.532	75,012	-0.03(-0.27%)
May 20, 2002	9.584	9.671	9.543	9.557	49,235	-0.10(-1.04%)
May 17, 2002	9.826	9.826	9.611	9.658	98,470	-0.16(-1.68%)
May 16, 2002	9.834	9.883	9.718	9.823	57,226	-0.03(-0.31%)
May 15, 2002	9.534	9.854	9.534	9.854	94,087	+0.16(+1.60%)
May 14, 2002	9.669	9.706	9.530	9.698	71,661	+0.03(+0.36%)
May 13, 2002	9.448	9.663	9.448	9.663	112,132	+0.18(+1.86%)
May 10, 2002	9.581	9.581	9.369	9.487	102,852	-0.11(-1.11%)
May 09, 2002	9.514	9.679	9.514	9.594	52,843	-0.07(-0.76%)
May 08, 2002	9.601	9.669	9.463	9.667	79,137	+0.18(+1.90%)
May 07, 2002	9.539	9.601	9.397	9.487	118,318	-0.05(-0.55%)
May 06, 2002	9.611	9.611	9.376	9.539	61,092	-0.07(-0.71%)
May 03, 2002	9.411	9.611	9.371	9.607	77,074	+0.11(+1.18%)
May 02, 2002	9.340	9.553	9.338	9.495	93,572	+0.12(+1.28%)
May 01, 2002	9.284	9.396	9.175	9.374	75,012	+0.10(+1.06%)
Apr 30, 2002	9.000	9.456	8.932	9.276	112,132	+0.16(+1.75%)
Apr 29, 2002	9.212	9.212	9.000	9.116	46,399	-0.01(-0.15%)
Apr 26, 2002	9.301	9.324	9.089	9.130	52,328	-0.19(-2.06%)
Apr 25, 2002	9.196	9.504	9.165	9.322	236,895	+0.12(+1.33%)
Apr 24, 2002	8.952	9.272	8.952	9.200	157,758	+0.30(+3.36%)
Apr 23, 2002	8.843	8.938	8.798	8.901	64,701	+0.08(+0.85%)
Apr 22, 2002	8.940	8.954	8.787	8.826	69,083	-0.11(-1.28%)
Apr 19, 2002	9.310	9.310	8.884	8.940	34,026	-0.23(-2.50%)
Apr 18, 2002	9.018	9.520	8.983	9.169	230,451	+0.14(+1.50%)
Apr 17, 2002	9.062	9.136	9.019	9.033	59,546	-0.04(-0.47%)
Apr 16, 2002	8.922	9.116	8.843	9.076	68,310	+0.16(+1.83%)
Apr 15, 2002	8.838	8.915	8.838	8.913	69,599	+0.05(+0.55%)
Apr 12, 2002	8.864	8.884	8.835	8.864	125,536	+0.04(+0.42%)
Apr 11, 2002	8.767	8.864	8.748	8.827	99,243	-0.04(-0.50%)
Apr 10, 2002	8.682	8.891	8.682	8.872	67,021	+0.09(+1.08%)
Apr 09, 2002	8.697	8.777	8.602	8.777	64,959	+0.08(+0.91%)
Apr 08, 2002	8.486	8.697	8.486	8.697	143,323	+0.14(+1.68%)
Apr 05, 2002	8.505	8.604	8.476	8.554	118,318	+0.03(+0.39%)
Apr 04, 2002	8.341	8.552	8.331	8.521	183,020	+0.18(+2.12%)
Apr 03, 2002	8.438	8.438	8.327	8.344	36,861	-0.04(-0.46%)
Apr 02, 2002	8.383	8.480	8.337	8.383	52,328	+0.00(+0.00%)
Apr 01, 2002	8.275	8.457	8.275	8.383	133,269	+0.07(+0.79%)
Mar 29, 2002	8.312	8.356	8.310	8.317	55,163	+0.00(+0.00%)
Mar 28, 2002	8.312	8.356	8.310	8.317	55,163	+0.01(+0.07%)
Mar 27, 2002	8.282	8.414	8.251	8.312	114,452	-0.01(-0.12%)
Mar 26, 2002	8.185	8.354	8.185	8.321	14,693	+0.10(+1.23%)
Mar 25, 2002	8.312	8.312	8.170	8.220	47,430	-0.10(-1.14%)
Mar 22, 2002	8.207	8.484	8.182	8.315	78,105	+0.11(+1.30%)
Mar 21, 2002	8.021	8.476	8.019	8.209	243,082	+0.19(+2.37%)
Mar 20, 2002	8.094	8.185	7.988	8.019	35,057	-0.08(-0.93%)
Mar 19, 2002	7.991	8.185	7.991	8.094	60,319	-0.02(-0.29%)
Mar 18, 2002	7.995	8.137	7.991	8.118	45,884	+0.06(+0.70%)
Mar 15, 2002	7.915	8.061	7.914	8.061	90,994	+0.07(+0.90%)
Mar 14, 2002	7.875	8.001	7.875	7.990	42,275	+0.08(+0.96%)
Mar 13, 2002	7.914	7.937	7.834	7.914	71,403	-0.00(-0.05%)
Mar 12, 2002	7.953	7.978	7.914	7.918	61,350	-0.04(-0.49%)
Mar 11, 2002	7.881	7.984	7.881	7.957	27,839	+0.03(+0.32%)
Mar 08, 2002	7.972	7.972	7.875	7.931	38,666	+0.05(+0.66%)
Mar 07, 2002	7.990	7.990	7.856	7.879	78,621	-0.09(-1.17%)
Mar 06, 2002	7.788	8.001	7.788	7.972	296,441	+0.07(+0.91%)
Mar 05, 2002	7.904	7.920	7.862	7.900	45,110	+0.04(+0.47%)
Mar 04, 2002	7.768	7.904	7.768	7.863	63,412	+0.05(+0.62%)

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.