Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	11.02	11.18	11.02	11.05	148,943	-0.05(-0.44%)
Jun 29, 2005	10.98	11.10	10.98	11.10	215,125	+0.08(+0.69%)
Jun 28, 2005	10.74	11.04	10.70	11.02	84,739	+0.29(+2.67%)
Jun 27, 2005	10.61	10.74	10.51	10.74	91,382	+0.09(+0.89%)
Jun 24, 2005	10.70	10.71	10.54	10.64	211,399	-0.06(-0.56%)
Jun 23, 2005	10.89	10.95	10.67	10.70	92,628	-0.25(-2.27%)
Jun 22, 2005	10.87	10.99	10.82	10.95	70,466	+0.07(+0.66%)
Jun 21, 2005	10.97	10.98	10.83	10.88	108,768	-0.15(-1.34%)
Jun 20, 2005	10.97	11.04	10.87	11.02	35,695	+0.01(+0.09%)
Jun 17, 2005	10.94	11.13	10.94	11.01	233,577	-0.03(-0.26%)
Jun 16, 2005	11.02	11.06	10.96	11.04	90,386	+0.04(+0.35%)
Jun 15, 2005	11.02	11.05	10.96	11.01	107,717	-0.01(-0.11%)
Jun 14, 2005	10.73	11.02	10.72	11.02	153,322	+0.23(+2.10%)
Jun 13, 2005	10.74	10.85	10.70	10.79	174,661	+0.03(+0.32%)
Jun 10, 2005	10.72	10.81	10.69	10.76	108,737	-0.08(-0.70%)
Jun 09, 2005	10.69	10.86	10.66	10.83	137,503	+0.07(+0.63%)
Jun 08, 2005	10.78	10.89	10.70	10.76	123,536	-0.07(-0.66%)
Jun 07, 2005	10.80	10.97	10.80	10.83	199,404	+0.05(+0.47%)
Jun 06, 2005	10.81	10.81	10.70	10.78	102,479	-0.04(-0.39%)
Jun 03, 2005	11.02	11.02	10.76	10.83	181,273	-0.14(-1.24%)
Jun 02, 2005	10.86	11.02	10.85	10.96	74,097	-0.04(-0.37%)

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