Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

82.00 +2.16 (+2.70%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.71 10.88 10.71 10.75 155,173 +0.02(+0.16%)
May 27, 2005 10.79 10.84 10.71 10.73 116,387 +0.01(+0.07%)
May 26, 2005 10.64 10.79 10.64 10.73 112,268 +0.07(+0.62%)
May 25, 2005 10.64 10.73 10.63 10.66 105,161 -0.04(-0.40%)
May 24, 2005 10.66 10.84 10.66 10.70 68,900 -0.02(-0.14%)
May 23, 2005 10.72 10.81 10.64 10.72 91,331 -0.09(-0.84%)
May 20, 2005 10.86 10.86 10.76 10.81 65,367 -0.13(-1.15%)
May 19, 2005 10.77 10.96 10.77 10.94 60,634 +0.08(+0.75%)
May 18, 2005 10.78 10.86 10.62 10.85 122,518 +0.17(+1.57%)
May 17, 2005 10.56 10.81 10.55 10.69 134,754 +0.01(+0.10%)
May 16, 2005 10.38 10.68 10.38 10.68 164,192 +0.28(+2.66%)
May 13, 2005 10.47 10.50 10.37 10.40 63,380 -0.10(-0.96%)
May 12, 2005 10.59 10.68 10.44 10.50 159,714 -0.03(-0.28%)
May 11, 2005 10.62 10.69 10.48 10.53 187,093 -0.09(-0.82%)
May 10, 2005 10.67 10.72 10.61 10.61 108,036 -0.15(-1.36%)
May 09, 2005 10.60 10.76 10.60 10.76 67,885 +0.14(+1.36%)
May 06, 2005 10.99 10.99 10.62 10.62 84,483 -0.22(-2.07%)
May 05, 2005 11.05 11.05 10.80 10.84 210,076 -0.25(-2.26%)
May 04, 2005 10.74 11.15 10.72 11.09 202,624 +0.37(+3.49%)
May 03, 2005 10.68 10.88 10.67 10.72 204,634 +0.03(+0.32%)
May 02, 2005 10.42 10.68 10.40 10.68 105,135 +0.23(+2.24%)
Apr 29, 2005 10.46 10.55 10.32 10.45 181,091 +0.09(+0.86%)
Apr 28, 2005 10.51 10.52 10.33 10.36 95,201 -0.21(-1.96%)
Apr 27, 2005 10.52 10.62 10.40 10.57 117,584 +0.02(+0.16%)
Apr 26, 2005 10.82 10.82 10.43 10.55 164,998 -0.21(-1.99%)
Apr 25, 2005 10.72 10.76 10.55 10.76 92,564 +0.19(+1.83%)
Apr 22, 2005 10.64 10.76 10.55 10.57 131,788 -0.17(-1.63%)
Apr 21, 2005 10.66 10.96 10.59 10.75 151,285 +0.12(+1.15%)
Apr 20, 2005 10.86 10.94 10.60 10.62 167,723 -0.31(-2.81%)
Apr 19, 2005 10.83 10.93 10.81 10.93 119,697 +0.03(+0.23%)
Apr 18, 2005 10.66 10.93 10.62 10.90 104,860 +0.14(+1.33%)
Apr 15, 2005 10.89 10.96 10.66 10.76 183,492 -0.05(-0.45%)
Apr 14, 2005 10.90 10.93 10.81 10.81 71,387 -0.09(-0.81%)
Apr 13, 2005 11.22 11.27 10.87 10.90 76,805 -0.25(-2.27%)
Apr 12, 2005 11.05 11.19 10.92 11.15 207,144 +0.04(+0.35%)
Apr 11, 2005 11.16 11.20 11.06 11.11 172,828 -0.02(-0.19%)
Apr 08, 2005 11.22 11.24 11.12 11.13 98,737 -0.12(-1.03%)
Apr 07, 2005 11.14 11.29 11.13 11.25 58,811 +0.02(+0.19%)
Apr 06, 2005 11.12 11.26 11.10 11.23 112,691 +0.10(+0.88%)
Apr 05, 2005 10.93 11.16 10.93 11.13 81,219 +0.15(+1.39%)
Apr 04, 2005 10.93 11.00 10.83 10.98 105,503 -0.01(-0.11%)
Apr 01, 2005 11.00 11.04 10.86 10.99 145,841 +0.00(+0.02%)
Mar 31, 2005 10.95 11.00 10.89 10.99 122,044 -0.02(-0.19%)
Mar 30, 2005 10.92 11.02 10.84 11.01 120,075 +0.12(+1.12%)
Mar 29, 2005 10.76 10.93 10.76 10.89 231,072 +0.04(+0.36%)
Mar 28, 2005 10.79 10.94 10.73 10.85 152,029 +0.06(+0.57%)
Mar 24, 2005 10.74 10.93 10.67 10.79 133,231 -0.00(-0.04%)
Mar 23, 2005 10.76 10.90 10.72 10.79 149,257 -0.07(-0.62%)
Mar 22, 2005 10.76 11.12 10.74 10.86 212,304 +0.06(+0.57%)
Mar 21, 2005 10.62 10.86 10.60 10.80 135,099 +0.09(+0.87%)
Mar 18, 2005 10.81 10.81 10.62 10.70 187,217 -0.09(-0.86%)
Mar 17, 2005 10.67 10.81 10.67 10.80 73,013 +0.08(+0.76%)
Mar 16, 2005 10.66 10.81 10.66 10.72 52,550 -0.03(-0.25%)
Mar 15, 2005 10.94 11.13 10.67 10.74 111,776 -0.14(-1.30%)
Mar 14, 2005 10.76 10.93 10.76 10.88 98,753 +0.06(+0.59%)
Mar 11, 2005 10.73 10.84 10.72 10.82 119,516 +0.03(+0.23%)
Mar 10, 2005 10.79 10.91 10.72 10.79 191,341 +0.00(+0.00%)
Mar 09, 2005 10.87 11.01 10.79 10.79 92,818 -0.23(-2.10%)
Mar 08, 2005 10.99 11.18 10.82 11.03 249,593 -0.01(-0.12%)
Mar 07, 2005 10.99 11.20 10.98 11.04 245,174 +0.03(+0.25%)
Mar 04, 2005 10.90 11.04 10.90 11.01 75,609 +0.04(+0.39%)
Mar 03, 2005 10.99 11.05 10.81 10.97 163,962 +0.05(+0.42%)
Mar 02, 2005 10.72 10.97 10.72 10.92 205,002 +0.09(+0.80%)
Mar 01, 2005 10.81 10.89 10.70 10.84 204,613 -0.04(-0.35%)
Feb 28, 2005 10.73 10.96 10.72 10.88 242,708 +0.09(+0.82%)
Feb 25, 2005 10.59 10.81 10.59 10.79 94,334 +0.12(+1.12%)
Feb 24, 2005 10.47 10.70 10.47 10.67 96,610 +0.06(+0.58%)
Feb 23, 2005 10.64 10.64 10.45 10.61 89,946 +0.09(+0.83%)
Feb 22, 2005 10.58 10.81 10.42 10.52 168,800 -0.17(-1.55%)
Feb 18, 2005 10.77 10.77 10.58 10.68 99,012 -0.01(-0.07%)
Feb 17, 2005 10.88 10.88 10.59 10.69 132,635 -0.13(-1.16%)
Feb 16, 2005 10.66 10.94 10.58 10.82 135,083 +0.02(+0.16%)
Feb 15, 2005 10.67 10.94 10.60 10.80 236,908 +0.06(+0.54%)
Feb 14, 2005 10.72 10.88 10.64 10.74 186,077 -0.04(-0.34%)
Feb 11, 2005 10.37 10.82 10.28 10.78 223,372 +0.31(+2.93%)
Feb 10, 2005 10.61 10.61 10.40 10.47 52,071 +0.02(+0.17%)
Feb 09, 2005 10.67 10.71 10.45 10.45 55,985 -0.27(-2.48%)
Feb 08, 2005 10.82 10.82 10.66 10.72 47,647 -0.03(-0.31%)
Feb 07, 2005 10.76 10.88 10.69 10.75 130,413 +0.05(+0.45%)
Feb 04, 2005 10.62 10.73 10.57 10.71 132,159 +0.05(+0.45%)
Feb 03, 2005 10.49 10.76 10.49 10.66 47,549 -0.01(-0.07%)
Feb 02, 2005 10.51 10.72 10.44 10.66 77,621 +0.07(+0.62%)
Feb 01, 2005 10.54 10.77 10.45 10.60 101,547 +0.01(+0.13%)
Jan 31, 2005 10.42 10.61 10.29 10.59 89,034 +0.28(+2.72%)
Jan 28, 2005 10.33 10.35 10.21 10.31 269,253 -0.03(-0.34%)
Jan 27, 2005 10.36 10.45 10.32 10.34 127,411 -0.14(-1.31%)
Jan 26, 2005 10.36 10.52 10.31 10.48 140,727 +0.15(+1.50%)
Jan 25, 2005 10.38 10.45 10.28 10.32 115,325 -0.05(-0.50%)
Jan 24, 2005 10.46 10.50 10.38 10.38 100,496 -0.15(-1.41%)
Jan 21, 2005 10.57 10.61 10.46 10.52 59,715 +0.05(+0.48%)
Jan 20, 2005 10.53 10.55 10.47 10.47 80,784 -0.05(-0.51%)
Jan 19, 2005 10.62 10.71 10.53 10.53 74,438 -0.14(-1.30%)
Jan 18, 2005 10.52 10.76 10.52 10.67 79,872 +0.12(+1.15%)
Jan 14, 2005 10.49 10.61 10.49 10.55 164,027 +0.03(+0.24%)
Jan 13, 2005 10.64 10.64 10.46 10.52 198,801 -0.11(-1.02%)
Jan 12, 2005 10.61 10.64 10.50 10.63 124,365 +0.10(+0.95%)
Jan 11, 2005 10.52 10.63 10.50 10.53 96,328 -0.06(-0.53%)
Jan 10, 2005 10.62 10.71 10.53 10.58 162,314 -0.03(-0.31%)
Jan 07, 2005 10.68 10.68 10.57 10.62 120,490 +0.01(+0.07%)
Jan 06, 2005 10.66 10.74 10.49 10.61 111,756 +0.05(+0.51%)
Jan 05, 2005 10.65 10.75 10.55 10.55 143,105 -0.16(-1.50%)
Jan 04, 2005 10.74 10.81 10.62 10.72 137,313 -0.09(-0.88%)
Jan 03, 2005 11.04 11.04 10.74 10.81 167,824 -0.13(-1.16%)
Dec 31, 2004 11.02 11.08 10.91 10.94 106,458 -0.13(-1.15%)
Dec 30, 2004 11.05 11.12 10.98 11.06 160,077 -0.00(-0.02%)
Dec 29, 2004 11.25 11.25 11.06 11.07 79,779 -0.13(-1.16%)
Dec 28, 2004 11.14 11.24 11.13 11.20 69,418 +0.08(+0.71%)
Dec 27, 2004 11.15 11.21 11.04 11.12 184,425 -0.02(-0.14%)
Dec 23, 2004 11.05 11.14 11.02 11.13 105,681 -0.02(-0.17%)
Dec 22, 2004 11.24 11.24 11.05 11.15 92,730 -0.06(-0.50%)
Dec 21, 2004 10.95 11.22 10.93 11.21 92,989 +0.16(+1.41%)
Dec 20, 2004 11.00 11.15 11.00 11.05 138,837 -0.09(-0.78%)
Dec 17, 2004 11.24 11.24 11.09 11.14 179,762 -0.01(-0.08%)
Dec 16, 2004 11.21 11.24 11.13 11.15 164,739 -0.10(-0.90%)
Dec 15, 2004 10.98 11.28 10.98 11.25 151,011 +0.07(+0.59%)
Dec 14, 2004 10.97 11.18 10.94 11.18 231,826 +0.07(+0.61%)
Dec 13, 2004 11.13 11.17 11.07 11.11 131,066 -0.01(-0.07%)
Dec 10, 2004 11.17 11.25 11.02 11.12 135,210 -0.02(-0.16%)
Dec 09, 2004 11.02 11.37 11.02 11.14 486,965 -0.05(-0.41%)
Dec 08, 2004 11.03 11.19 11.03 11.19 264,463 +0.15(+1.38%)
Dec 07, 2004 11.08 11.12 11.00 11.03 266,276 -0.07(-0.59%)
Dec 06, 2004 11.09 11.14 11.08 11.10 231,567 -0.00(-0.02%)
Dec 03, 2004 11.05 11.11 11.05 11.10 471,942 -0.03(-0.31%)
Dec 02, 2004 10.89 11.14 10.78 11.14 145,830 +0.13(+1.21%)
Dec 01, 2004 10.87 11.00 10.80 11.00 382,060 +0.19(+1.77%)
Nov 30, 2004 10.77 10.85 10.77 10.81 105,422 +0.05(+0.47%)
Nov 29, 2004 10.85 10.97 10.74 10.76 245,295 -0.03(-0.30%)
Nov 26, 2004 10.80 10.83 10.75 10.79 26,679 +0.00(+0.04%)
Nov 24, 2004 10.69 10.80 10.68 10.79 181,057 +0.09(+0.88%)
Nov 23, 2004 10.58 10.71 10.55 10.69 148,938 +0.14(+1.37%)
Nov 22, 2004 10.58 10.59 10.54 10.55 140,391 -0.02(-0.18%)
Nov 19, 2004 10.48 10.60 10.48 10.57 155,155 +0.01(+0.11%)
Nov 18, 2004 10.55 10.56 10.53 10.56 104,645 +0.10(+0.98%)
Nov 17, 2004 10.47 10.61 10.42 10.45 137,282 +0.04(+0.35%)
Nov 16, 2004 10.42 10.50 10.41 10.42 120,705 -0.13(-1.23%)
Nov 15, 2004 10.61 10.61 10.42 10.55 124,331 -0.06(-0.56%)
Nov 12, 2004 10.39 10.61 10.39 10.61 134,692 +0.12(+1.14%)
Nov 11, 2004 10.33 10.49 10.26 10.49 58,280 +0.19(+1.84%)
Nov 10, 2004 10.23 10.30 10.16 10.30 81,592 +0.17(+1.64%)
Nov 09, 2004 10.03 10.13 9.982 10.13 123,036 +0.13(+1.31%)
Nov 08, 2004 10.13 10.13 9.916 10.00 162,149 -0.10(-0.97%)
Nov 05, 2004 9.916 10.13 9.916 10.10 94,802 +0.02(+0.23%)
Nov 04, 2004 9.935 10.08 9.868 10.08 95,061 +0.14(+1.36%)
Nov 03, 2004 9.951 10.04 9.872 9.941 115,265 +0.02(+0.19%)
Nov 02, 2004 10.02 10.02 9.868 9.922 113,711 -0.09(-0.94%)
Nov 01, 2004 9.931 10.02 9.922 10.02 53,099 +0.08(+0.85%)
Oct 29, 2004 9.868 9.986 9.868 9.931 90,658 +0.01(+0.10%)
Oct 28, 2004 9.931 9.939 9.827 9.922 34,450 +0.02(+0.19%)
Oct 27, 2004 9.767 9.914 9.721 9.903 94,543 +0.14(+1.38%)
Oct 26, 2004 9.754 9.767 9.640 9.767 128,476 +0.05(+0.50%)
Oct 25, 2004 9.559 9.791 9.559 9.719 102,832 +0.13(+1.37%)
Oct 22, 2004 9.642 9.663 9.574 9.588 153,083 -0.09(-0.96%)
Oct 21, 2004 9.611 9.688 9.609 9.681 79,002 -0.00(-0.02%)
Oct 20, 2004 9.605 9.686 9.526 9.682 73,044 +0.03(+0.32%)
Oct 19, 2004 9.702 9.702 9.642 9.652 89,104 -0.08(-0.79%)
Oct 18, 2004 9.657 9.729 9.559 9.729 129,512 +0.02(+0.20%)
Oct 15, 2004 9.605 9.719 9.605 9.710 110,085 +0.08(+0.86%)
Oct 14, 2004 9.719 9.719 9.627 9.627 135,210 -0.02(-0.24%)
Oct 13, 2004 9.748 9.748 9.623 9.650 121,223 -0.02(-0.20%)
Oct 12, 2004 9.640 9.723 9.605 9.669 87,809 -0.02(-0.18%)
Oct 11, 2004 9.594 9.686 9.520 9.686 114,229 +0.09(+0.97%)
Oct 08, 2004 9.650 9.650 9.542 9.594 151,011 -0.02(-0.20%)
Oct 07, 2004 9.557 9.627 9.538 9.613 71,749 -0.03(-0.28%)
Oct 06, 2004 9.457 9.640 9.428 9.640 81,074 +0.14(+1.42%)
Oct 05, 2004 9.468 9.542 9.459 9.505 133,138 +0.00(+0.00%)
Oct 04, 2004 9.447 9.532 9.327 9.505 257,729 +0.08(+0.88%)
Oct 01, 2004 9.142 9.422 9.142 9.422 68,382 +0.22(+2.39%)
Sep 30, 2004 9.254 9.254 9.115 9.202 41,702 -0.05(-0.50%)
Sep 29, 2004 8.968 9.248 8.968 9.248 54,913 +0.13(+1.40%)
Sep 28, 2004 9.022 9.121 9.022 9.121 102,314 +0.05(+0.53%)
Sep 27, 2004 9.156 9.156 8.978 9.073 108,013 -0.00(-0.02%)
Sep 24, 2004 9.167 9.173 9.074 9.074 49,732 -0.03(-0.32%)
Sep 23, 2004 9.240 9.240 9.103 9.103 77,707 -0.07(-0.78%)
Sep 22, 2004 9.294 9.362 9.154 9.175 69,159 -0.19(-2.00%)
Sep 21, 2004 9.294 9.362 9.294 9.362 33,673 +0.06(+0.62%)
Sep 20, 2004 9.331 9.349 9.296 9.304 38,594 -0.02(-0.25%)
Sep 17, 2004 9.416 9.418 9.227 9.327 140,650 -0.13(-1.33%)
Sep 16, 2004 9.540 9.540 9.379 9.453 43,775 +0.08(+0.80%)
Sep 15, 2004 9.337 9.435 9.337 9.377 30,564 -0.08(-0.86%)
Sep 14, 2004 9.397 9.459 9.354 9.459 39,630 +0.00(+0.02%)
Sep 13, 2004 9.459 9.459 9.397 9.457 46,624 -0.04(-0.41%)
Sep 10, 2004 9.366 9.495 9.366 9.495 44,293 +0.04(+0.39%)
Sep 09, 2004 9.459 9.459 9.350 9.459 55,690 +0.07(+0.78%)
Sep 08, 2004 9.420 9.459 9.385 9.385 69,936 -0.07(-0.78%)
Sep 07, 2004 9.545 9.545 9.426 9.459 120,187 -0.02(-0.22%)
Sep 03, 2004 9.464 9.499 9.445 9.480 47,401 +0.02(+0.22%)
Sep 02, 2004 9.372 9.459 9.325 9.459 73,562 +0.06(+0.66%)
Sep 01, 2004 9.381 9.505 9.198 9.397 107,495 +0.08(+0.89%)
Aug 31, 2004 9.337 9.403 9.296 9.314 40,925 +0.02(+0.21%)
Aug 30, 2004 9.422 9.422 9.285 9.294 36,781 -0.15(-1.61%)
Aug 27, 2004 9.331 9.459 9.296 9.447 74,598 +0.09(+0.97%)
Aug 26, 2004 9.422 9.459 9.354 9.356 32,119 -0.10(-1.08%)
Aug 25, 2004 9.451 9.459 9.383 9.459 72,008 +0.03(+0.33%)
Aug 24, 2004 9.410 9.459 9.318 9.428 40,666 +0.09(+0.97%)
Aug 23, 2004 9.430 9.459 9.267 9.337 179,762 -0.12(-1.29%)
Aug 20, 2004 9.451 9.459 9.364 9.459 70,972 +0.06(+0.60%)
Aug 19, 2004 9.420 9.459 9.335 9.403 30,823 -0.06(-0.59%)
Aug 18, 2004 9.318 9.459 9.302 9.459 66,053 +0.09(+0.93%)
Aug 17, 2004 9.459 9.459 9.327 9.372 32,378 -0.09(-0.92%)
Aug 16, 2004 9.381 9.459 9.294 9.459 68,382 +0.12(+1.24%)
Aug 13, 2004 9.327 9.374 9.204 9.343 103,091 +0.06(+0.60%)
Aug 12, 2004 9.266 9.362 9.196 9.287 105,422 -0.02(-0.19%)
Aug 11, 2004 9.327 9.408 9.275 9.304 73,303 -0.15(-1.61%)
Aug 10, 2004 9.371 9.495 9.371 9.457 41,443 +0.16(+1.74%)
Aug 09, 2004 9.322 9.435 9.198 9.294 41,184 -0.04(-0.45%)
Aug 06, 2004 9.483 9.578 9.337 9.337 97,393 -0.15(-1.57%)
Aug 05, 2004 9.632 9.632 9.401 9.486 76,671 -0.09(-0.95%)
Aug 04, 2004 9.459 9.648 9.383 9.576 84,959 +0.10(+1.10%)
Aug 03, 2004 9.549 9.679 9.449 9.472 85,643 -0.10(-1.01%)
Aug 02, 2004 9.499 9.580 9.499 9.569 156,968 -0.11(-1.10%)
Jul 30, 2004 9.711 9.711 9.590 9.675 99,465 -0.03(-0.34%)
Jul 29, 2004 9.839 9.839 9.605 9.708 72,267 -0.03(-0.28%)
Jul 28, 2004 9.711 9.845 9.640 9.735 40,148 -0.02(-0.16%)
Jul 27, 2004 9.484 9.783 9.480 9.750 44,552 +0.12(+1.22%)
Jul 26, 2004 9.632 9.675 9.615 9.632 61,388 -0.00(-0.02%)
Jul 23, 2004 9.812 9.812 9.594 9.634 52,063 -0.14(-1.42%)
Jul 22, 2004 9.655 9.833 9.611 9.773 54,913 +0.11(+1.18%)
Jul 21, 2004 9.868 10.04 9.659 9.659 69,936 -0.26(-2.63%)
Jul 20, 2004 9.806 9.920 9.754 9.920 25,643 +0.13(+1.34%)
Jul 19, 2004 9.681 9.827 9.657 9.789 39,630 +0.08(+0.88%)
Jul 16, 2004 9.887 9.931 9.692 9.704 69,936 -0.16(-1.61%)
Jul 15, 2004 9.827 9.916 9.825 9.862 44,552 -0.00(-0.02%)
Jul 14, 2004 9.711 9.986 9.711 9.864 74,858 +0.04(+0.39%)
Jul 13, 2004 9.893 9.939 9.825 9.825 31,341 -0.06(-0.57%)
Jul 12, 2004 9.895 9.995 9.735 9.881 44,552 +0.05(+0.55%)
Jul 09, 2004 9.883 9.987 9.827 9.827 47,660 -0.08(-0.84%)
Jul 08, 2004 9.764 9.957 9.750 9.910 215,508 +0.02(+0.16%)
Jul 07, 2004 9.864 10.01 9.860 9.895 59,575 +0.06(+0.63%)
Jul 06, 2004 9.876 9.953 9.750 9.833 61,129 -0.05(-0.47%)
Jul 02, 2004 9.937 9.978 9.879 9.879 43,775 -0.02(-0.20%)
Jul 01, 2004 9.976 10.02 9.864 9.899 127,957 -0.07(-0.66%)
Jun 30, 2004 9.964 10.03 9.850 9.964 132,361 +0.07(+0.74%)
Jun 29, 2004 9.837 9.960 9.798 9.891 219,911 +0.05(+0.51%)
Jun 28, 2004 9.810 9.924 9.808 9.841 140,909 -0.15(-1.51%)
Jun 25, 2004 9.839 9.994 9.723 9.991 530,222 +0.29(+2.96%)
Jun 24, 2004 9.812 9.845 9.704 9.704 92,212 -0.14(-1.37%)
Jun 23, 2004 9.765 9.879 9.671 9.839 74,339 +0.19(+1.96%)
Jun 22, 2004 9.667 9.785 9.509 9.650 118,374 -0.08(-0.83%)
Jun 21, 2004 9.615 9.738 9.571 9.731 92,212 +0.02(+0.16%)
Jun 18, 2004 9.673 9.825 9.638 9.715 166,293 +0.06(+0.60%)
Jun 17, 2004 9.677 9.781 9.530 9.657 64,238 -0.00(-0.04%)
Jun 16, 2004 9.636 9.789 9.536 9.661 100,242 +0.05(+0.54%)
Jun 15, 2004 9.607 9.700 9.507 9.609 116,301 +0.05(+0.53%)
Jun 14, 2004 9.594 9.659 9.513 9.559 193,491 -0.15(-1.57%)
Jun 10, 2004 9.667 9.793 9.648 9.711 106,199 +0.06(+0.66%)
Jun 09, 2004 9.754 9.843 9.628 9.648 93,248 -0.15(-1.56%)
Jun 08, 2004 9.460 9.845 9.460 9.800 79,520 -0.03(-0.33%)
Jun 07, 2004 9.497 9.908 9.418 9.833 137,023 +0.14(+1.47%)
Jun 04, 2004 9.705 9.939 9.690 9.690 73,044 -0.01(-0.14%)
Jun 03, 2004 9.864 9.903 9.704 9.704 125,367 -0.14(-1.43%)
Jun 02, 2004 9.903 9.995 9.673 9.845 137,541 -0.05(-0.51%)
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.