Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	27.91	27.96	27.66	27.69	204,310	-0.22(-0.80%)
Oct 30, 2006	27.64	28.00	27.60	27.91	134,696	+0.15(+0.56%)
Oct 27, 2006	27.92	27.99	27.76	27.76	258,839	-0.29(-1.05%)
Oct 26, 2006	28.11	28.22	27.81	28.05	251,257	+0.08(+0.28%)
Oct 25, 2006	28.51	28.57	27.84	27.97	222,194	-0.51(-1.79%)
Oct 24, 2006	28.57	28.80	28.47	28.48	418,532	-0.30(-1.05%)
Oct 23, 2006	28.42	28.85	28.31	28.78	86,608	+0.21(+0.73%)
Oct 20, 2006	28.67	28.67	28.38	28.58	133,002	+0.01(+0.03%)
Oct 19, 2006	28.45	28.65	28.43	28.57	146,739	-0.02(-0.05%)
Oct 18, 2006	28.72	28.76	28.41	28.58	150,689	+0.05(+0.19%)
Oct 17, 2006	28.44	28.66	28.28	28.53	90,607	-0.12(-0.40%)
Oct 16, 2006	28.80	28.80	28.58	28.65	121,083	-0.08(-0.27%)
Oct 13, 2006	28.76	28.78	28.62	28.72	121,767	+0.04(+0.13%)
Oct 12, 2006	28.23	28.69	28.11	28.68	128,346	+0.52(+1.84%)
Oct 11, 2006	28.48	28.48	28.04	28.17	172,800	-0.32(-1.11%)
Oct 10, 2006	28.62	28.65	28.35	28.48	86,034	-0.18(-0.62%)
Oct 09, 2006	28.38	28.71	28.20	28.66	71,542	+0.23(+0.81%)
Oct 06, 2006	28.45	28.57	28.21	28.43	83,939	-0.17(-0.59%)
Oct 05, 2006	28.52	28.62	28.22	28.60	121,383	+0.13(+0.46%)
Oct 04, 2006	27.97	28.49	27.91	28.47	117,584	+0.53(+1.88%)
Oct 03, 2006	27.80	28.11	27.64	27.94	158,209	-0.08(-0.28%)

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.

UMB Financial Corp (NQ: UMBF )

Historical Prices

Free News Feed