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

UMB Financial Corp (NQ: UMBF )

86.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 30.62 30.53 30.53 30.53 202,611 -0.01(-0.03%)
Dec 30, 2009 29.96 30.55 29.96 30.54 166,446 +0.29(+0.97%)
Dec 29, 2009 30.31 30.44 29.99 30.24 147,211 +0.11(+0.36%)
Dec 28, 2009 30.22 30.22 29.91 30.13 61,885 +0.12(+0.41%)
Dec 24, 2009 29.68 30.12 29.67 30.01 36,446 +0.30(+1.02%)
Dec 23, 2009 30.04 30.08 29.68 29.71 104,357 -0.23(-0.75%)
Dec 22, 2009 29.64 29.96 29.49 29.93 85,824 +0.26(+0.89%)
Dec 21, 2009 29.47 29.84 29.37 29.67 132,399 +0.23(+0.79%)
Dec 18, 2009 29.51 29.53 29.10 29.44 657,390 +0.22(+0.77%)
Dec 17, 2009 29.48 29.58 29.14 29.21 136,257 -0.47(-1.59%)
Dec 16, 2009 30.04 30.17 29.42 29.68 111,245 -0.16(-0.52%)
Dec 15, 2009 30.08 30.27 29.75 29.84 168,383 -0.35(-1.16%)
Dec 14, 2009 30.07 30.31 29.57 30.19 94,905 +0.25(+0.83%)
Dec 11, 2009 30.13 30.13 29.76 29.94 134,303 +0.04(+0.13%)
Dec 10, 2009 30.33 30.34 29.75 29.90 154,849 -0.33(-1.10%)
Dec 09, 2009 30.62 30.62 29.88 30.24 217,887 -0.45(-1.47%)
Dec 08, 2009 30.77 31.25 30.48 30.69 184,136 -0.39(-1.25%)
Dec 07, 2009 31.36 31.40 30.90 31.07 262,691 -0.20(-0.64%)
Dec 04, 2009 30.82 31.40 30.65 31.28 276,195 +0.92(+3.04%)
Dec 03, 2009 31.18 31.46 30.34 30.35 363,775 -0.61(-1.98%)
Dec 02, 2009 30.48 31.07 30.45 30.96 369,894 +0.60(+1.97%)
Dec 01, 2009 30.76 30.81 30.12 30.37 260,229 -0.12(-0.41%)
Nov 30, 2009 30.11 30.60 29.44 30.49 291,527 +0.23(+0.77%)
Nov 27, 2009 30.24 31.07 30.24 30.26 217,231 -0.66(-2.13%)
Nov 25, 2009 31.22 31.35 30.82 30.92 306,313 -0.23(-0.75%)
Nov 24, 2009 31.07 31.27 30.68 31.15 249,405 +0.02(+0.07%)
Nov 23, 2009 30.99 31.50 30.88 31.13 222,186 +0.50(+1.62%)
Nov 20, 2009 30.54 30.89 30.25 30.63 110,032 +0.05(+0.18%)
Nov 19, 2009 31.18 31.18 30.34 30.58 149,525 -0.88(-2.81%)
Nov 18, 2009 31.51 31.59 30.95 31.46 118,106 +0.01(+0.02%)
Nov 17, 2009 30.65 31.51 30.31 31.45 436,974 +0.61(+1.96%)
Nov 16, 2009 29.96 31.24 29.85 30.85 299,065 +1.15(+3.87%)
Nov 13, 2009 29.64 29.97 29.35 29.70 168,909 +0.00(+0.00%)
Nov 12, 2009 30.15 30.65 29.67 29.70 124,364 -0.61(-2.00%)
Nov 11, 2009 30.55 30.78 30.06 30.31 129,584 +0.03(+0.10%)
Nov 10, 2009 30.38 30.54 29.95 30.27 174,883 -0.38(-1.24%)
Nov 09, 2009 30.67 30.77 30.30 30.65 160,971 +0.26(+0.84%)
Nov 06, 2009 30.37 30.62 29.92 30.40 127,384 -0.26(-0.86%)
Nov 05, 2009 30.10 30.71 29.79 30.66 184,623 +0.78(+2.60%)
Nov 04, 2009 31.07 31.07 29.89 29.89 231,343 -0.95(-3.09%)
Nov 03, 2009 30.69 30.84 29.79 30.84 202,291 -0.03(-0.10%)
Nov 02, 2009 31.05 31.52 30.34 30.87 256,699 +0.02(+0.05%)
Oct 30, 2009 31.74 31.74 30.39 30.86 323,078 -1.18(-3.68%)
Oct 29, 2009 31.55 32.13 31.16 32.04 232,196 +0.77(+2.46%)
Oct 28, 2009 31.62 32.14 31.13 31.27 312,158 -0.50(-1.59%)
Oct 27, 2009 30.40 32.18 30.34 31.77 382,581 +1.40(+4.60%)
Oct 26, 2009 30.36 30.68 29.78 30.38 313,873 +0.03(+0.10%)
Oct 23, 2009 30.39 31.17 30.24 30.34 150,066 -0.58(-1.88%)
Oct 22, 2009 29.83 31.03 29.56 30.93 200,684 +1.03(+3.45%)
Oct 21, 2009 30.81 31.07 29.75 29.89 368,779 -0.92(-2.97%)
Oct 20, 2009 30.75 31.62 30.75 30.81 180,156 -0.90(-2.84%)
Oct 19, 2009 31.69 31.77 30.89 31.71 140,746 +0.23(+0.74%)
Oct 16, 2009 32.35 32.35 31.45 31.48 217,840 -1.06(-3.24%)
Oct 15, 2009 32.45 32.57 32.14 32.53 105,031 -0.17(-0.52%)
Oct 14, 2009 32.10 32.83 32.10 32.70 236,760 +0.89(+2.80%)
Oct 13, 2009 31.87 31.97 31.58 31.81 179,143 -0.16(-0.49%)
Oct 12, 2009 32.07 32.30 31.81 31.97 90,158 -0.06(-0.19%)
Oct 09, 2009 31.31 32.10 31.27 32.03 223,604 +0.65(+2.08%)
Oct 08, 2009 31.41 31.48 31.07 31.38 212,616 +0.24(+0.77%)
Oct 07, 2009 31.00 31.35 30.63 31.14 101,865 +0.09(+0.30%)
Oct 06, 2009 30.84 31.45 30.72 31.04 160,925 +0.43(+1.39%)
Oct 05, 2009 30.27 30.79 29.92 30.62 285,149 +0.54(+1.81%)
Oct 02, 2009 30.28 30.72 30.00 30.07 184,300 -0.43(-1.40%)
Oct 01, 2009 31.29 31.49 30.38 30.50 154,518 -0.88(-2.79%)
Sep 30, 2009 31.31 31.63 30.96 31.38 190,677 +0.04(+0.12%)
Sep 29, 2009 31.44 31.80 31.07 31.34 105,687 +0.02(+0.07%)
Sep 28, 2009 30.84 31.36 30.61 31.31 122,084 +0.69(+2.25%)
Sep 25, 2009 30.66 30.85 30.10 30.62 133,802 -0.23(-0.75%)
Sep 24, 2009 31.50 31.69 30.46 30.86 153,025 -0.50(-1.58%)
Sep 23, 2009 31.49 31.99 31.31 31.35 111,221 -0.33(-1.03%)
Sep 22, 2009 31.41 31.72 31.03 31.68 150,837 +0.49(+1.57%)
Sep 21, 2009 31.17 31.39 30.87 31.19 176,515 -0.01(-0.02%)
Sep 18, 2009 31.55 31.55 30.90 31.20 396,320 -0.21(-0.67%)
Sep 17, 2009 31.52 31.58 30.76 31.41 282,836 -0.09(-0.30%)
Sep 16, 2009 30.84 31.66 30.82 31.50 206,332 +0.68(+2.22%)
Sep 15, 2009 30.70 30.92 30.02 30.82 215,462 +0.00(+0.00%)
Sep 14, 2009 30.66 30.94 30.52 30.82 132,522 -0.13(-0.43%)
Sep 11, 2009 31.01 31.28 30.76 30.95 138,297 -0.11(-0.35%)
Sep 10, 2009 31.08 31.28 30.96 31.06 107,237 -0.16(-0.50%)
Sep 09, 2009 31.15 31.45 30.96 31.21 169,331 +0.14(+0.45%)
Sep 08, 2009 31.24 31.41 30.76 31.07 192,388 +0.05(+0.15%)
Sep 04, 2009 30.77 31.10 30.41 31.03 149,215 +0.14(+0.45%)
Sep 03, 2009 30.41 30.90 30.40 30.89 194,842 +0.42(+1.38%)
Sep 02, 2009 30.72 31.03 30.41 30.47 310,498 -0.33(-1.08%)
Sep 01, 2009 30.87 31.51 30.72 30.80 382,575 -0.26(-0.82%)
Aug 31, 2009 30.96 31.45 30.96 31.06 237,217 -0.09(-0.27%)
Aug 28, 2009 31.53 31.69 30.98 31.14 154,186 -0.17(-0.55%)
Aug 27, 2009 31.59 31.59 31.03 31.31 161,858 -0.29(-0.93%)
Aug 26, 2009 31.32 31.90 31.03 31.61 180,629 +0.16(+0.49%)
Aug 25, 2009 32.14 32.59 31.34 31.45 272,264 -0.47(-1.46%)
Aug 24, 2009 32.53 32.80 31.67 31.92 176,616 -0.48(-1.48%)
Aug 21, 2009 31.67 32.59 31.18 32.40 269,177 +1.28(+4.11%)
Aug 20, 2009 31.07 31.45 30.93 31.12 201,751 +0.06(+0.20%)
Aug 19, 2009 30.79 31.23 30.50 31.06 222,675 -0.02(-0.07%)
Aug 18, 2009 31.24 31.43 30.97 31.08 129,797 -0.05(-0.15%)
Aug 17, 2009 31.73 31.73 30.91 31.13 201,557 -1.06(-3.28%)
Aug 14, 2009 32.77 32.77 31.75 32.18 272,654 -0.56(-1.71%)
Aug 13, 2009 33.26 33.36 32.42 32.74 156,763 -0.29(-0.87%)
Aug 12, 2009 33.01 33.64 32.77 33.03 254,419 -0.05(-0.14%)
Aug 11, 2009 34.22 34.22 32.56 33.08 264,802 -1.45(-4.20%)
Aug 10, 2009 33.99 35.30 33.66 34.53 263,126 +0.23(+0.66%)
Aug 07, 2009 33.11 34.78 32.85 34.30 290,689 +1.62(+4.96%)
Aug 06, 2009 33.05 33.25 32.38 32.68 258,315 -0.29(-0.87%)
Aug 05, 2009 32.78 33.46 32.66 32.97 278,918 +0.11(+0.33%)
Aug 04, 2009 32.75 33.10 32.17 32.86 382,886 -0.12(-0.35%)
Aug 03, 2009 32.66 33.33 32.33 32.97 286,776 +0.61(+1.87%)
Jul 31, 2009 32.13 32.83 31.90 32.37 300,631 -0.01(-0.02%)
Jul 30, 2009 32.06 32.66 31.54 32.38 282,927 +0.68(+2.15%)
Jul 29, 2009 31.89 32.31 31.24 31.69 291,231 -0.60(-1.85%)
Jul 28, 2009 32.12 32.81 31.38 32.29 279,333 +0.01(+0.02%)
Jul 27, 2009 31.84 32.35 31.38 32.28 287,800 +0.43(+1.34%)
Jul 24, 2009 31.49 32.09 31.39 31.86 183,537 -0.02(-0.05%)
Jul 23, 2009 30.34 31.99 30.27 31.87 404,464 +1.61(+5.31%)
Jul 22, 2009 30.24 30.73 29.68 30.27 316,341 -0.05(-0.18%)
Jul 21, 2009 31.03 31.03 29.55 30.32 276,439 -0.43(-1.39%)
Jul 20, 2009 31.17 31.21 30.44 30.75 373,993 -0.14(-0.45%)
Jul 17, 2009 31.79 32.01 30.69 30.89 300,730 -0.81(-2.57%)
Jul 16, 2009 32.32 32.32 31.03 31.70 386,142 -0.81(-2.51%)
Jul 15, 2009 31.20 32.72 30.86 32.52 552,791 +1.70(+5.51%)
Jul 14, 2009 30.92 31.01 30.29 30.82 133,778 -0.22(-0.70%)
Jul 13, 2009 30.14 31.13 29.36 31.03 443,405 +1.74(+5.93%)
Jul 10, 2009 29.09 29.41 28.93 29.30 316,977 +0.01(+0.03%)
Jul 09, 2009 29.20 29.70 28.96 29.29 401,139 +0.40(+1.40%)
Jul 08, 2009 29.42 29.73 28.42 28.89 255,786 -0.30(-1.04%)
Jul 07, 2009 29.48 29.86 28.98 29.19 244,859 -0.19(-0.63%)
Jul 06, 2009 28.94 29.47 28.20 29.37 350,018 +0.20(+0.69%)
Jul 02, 2009 29.48 30.03 29.03 29.17 309,030 -0.86(-2.87%)
Jul 01, 2009 29.83 30.42 29.66 30.03 215,725 +0.54(+1.84%)
Jun 30, 2009 29.82 30.06 29.27 29.49 241,159 -0.47(-1.58%)
Jun 29, 2009 29.86 30.19 29.10 29.96 189,182 +0.10(+0.34%)
Jun 26, 2009 29.47 29.96 29.22 29.86 538,625 +0.28(+0.94%)
Jun 25, 2009 28.82 29.60 28.44 29.58 177,114 +0.85(+2.97%)
Jun 24, 2009 29.38 29.47 28.54 28.73 202,499 -0.27(-0.94%)
Jun 23, 2009 29.06 29.41 28.33 29.00 412,177 +0.12(+0.43%)
Jun 22, 2009 29.26 29.55 28.73 28.88 313,749 -0.68(-2.28%)
Jun 19, 2009 29.84 29.87 29.10 29.55 493,947 -0.05(-0.16%)
Jun 18, 2009 28.94 29.80 28.71 29.60 186,383 +0.64(+2.20%)
Jun 17, 2009 29.37 29.69 28.49 28.96 265,224 -0.47(-1.61%)
Jun 16, 2009 30.31 30.31 29.34 29.44 312,717 -0.55(-1.84%)
Jun 15, 2009 29.92 30.34 29.49 29.99 359,602 -0.44(-1.45%)
Jun 12, 2009 30.02 30.55 30.02 30.43 329,895 +0.11(+0.36%)
Jun 11, 2009 30.10 31.20 30.09 30.32 352,484 +0.23(+0.75%)
Jun 10, 2009 30.75 30.76 29.57 30.10 279,104 -0.44(-1.45%)
Jun 09, 2009 30.41 30.65 29.96 30.54 165,842 +0.23(+0.74%)
Jun 08, 2009 30.25 30.65 29.88 30.31 170,446 +0.25(+0.83%)
Jun 05, 2009 31.23 31.23 29.72 30.06 382,818 -0.92(-2.96%)
Jun 04, 2009 30.83 31.03 30.44 30.98 663,923 +0.46(+1.50%)
Jun 03, 2009 31.01 31.32 30.27 30.52 526,826 -0.69(-2.21%)
Jun 02, 2009 31.72 31.90 31.12 31.21 497,651 -0.78(-2.45%)
Jun 01, 2009 31.60 32.38 31.26 32.00 319,138 +0.83(+2.66%)
May 29, 2009 30.23 31.18 30.14 31.17 321,630 +0.96(+3.19%)
May 28, 2009 30.26 30.43 29.54 30.20 298,636 +0.01(+0.03%)
May 27, 2009 31.18 31.18 30.10 30.20 384,618 -1.16(-3.69%)
May 26, 2009 29.93 31.40 29.93 31.35 304,168 +1.21(+4.02%)
May 22, 2009 30.59 31.00 30.13 30.14 208,612 -0.32(-1.04%)
May 21, 2009 31.14 31.14 29.98 30.46 328,530 -0.95(-3.01%)
May 20, 2009 33.01 33.53 31.17 31.41 277,103 -1.40(-4.26%)
May 19, 2009 34.12 34.37 32.80 32.80 151,060 -1.76(-5.10%)
May 18, 2009 33.92 34.78 33.69 34.56 262,422 +1.15(+3.44%)
May 15, 2009 34.28 34.28 33.11 33.42 398,755 -0.95(-2.75%)
May 14, 2009 34.20 34.85 34.08 34.36 432,526 +0.22(+0.64%)
May 13, 2009 35.15 35.91 34.04 34.15 586,170 -1.61(-4.51%)
May 12, 2009 36.08 36.84 35.22 35.76 632,016 +0.06(+0.17%)
May 11, 2009 35.60 36.68 35.30 35.70 727,630 -0.69(-1.90%)
May 08, 2009 36.53 37.01 35.84 36.39 690,850 +0.63(+1.76%)
May 07, 2009 37.60 37.60 35.44 35.76 387,017 -1.36(-3.66%)
May 06, 2009 37.09 37.51 35.80 37.12 409,058 +0.63(+1.72%)
May 05, 2009 36.93 37.05 35.55 36.49 238,416 -0.95(-2.55%)
May 04, 2009 35.61 37.49 35.41 37.44 531,479 +2.16(+6.11%)
May 01, 2009 35.50 36.24 34.55 35.29 475,880 -0.23(-0.63%)
Apr 30, 2009 36.75 36.75 35.41 35.51 573,882 -0.95(-2.62%)
Apr 29, 2009 35.93 36.57 35.33 36.47 512,462 +1.01(+2.84%)
Apr 28, 2009 35.08 36.39 34.92 35.46 628,489 +0.06(+0.18%)
Apr 27, 2009 35.98 36.62 35.19 35.40 449,745 -1.63(-4.40%)
Apr 24, 2009 36.37 37.80 35.99 37.02 500,960 +1.19(+3.31%)
Apr 23, 2009 35.57 36.17 34.51 35.84 313,834 +0.41(+1.16%)
Apr 22, 2009 36.02 37.04 35.11 35.43 385,194 -1.41(-3.83%)
Apr 21, 2009 33.39 37.13 33.01 36.84 504,028 +3.19(+9.48%)
Apr 20, 2009 35.58 36.57 33.62 33.65 277,872 -2.92(-8.00%)
Apr 17, 2009 35.96 37.08 35.05 36.57 284,924 +0.74(+2.06%)
Apr 16, 2009 35.67 36.14 34.22 35.84 203,253 +0.54(+1.54%)
Apr 15, 2009 34.11 35.54 33.45 35.29 246,946 +1.00(+2.92%)
Apr 14, 2009 36.72 37.20 34.12 34.29 308,019 -3.26(-8.68%)
Apr 13, 2009 35.19 37.69 35.19 37.55 384,835 +1.65(+4.60%)
Apr 09, 2009 33.87 35.90 33.68 35.90 336,129 +3.00(+9.13%)
Apr 08, 2009 33.05 33.24 32.16 32.90 136,604 +0.24(+0.74%)
Apr 07, 2009 33.80 34.28 32.65 32.66 291,550 -1.54(-4.51%)
Apr 06, 2009 34.56 34.74 33.74 34.20 189,067 -1.02(-2.91%)
Apr 03, 2009 34.47 35.22 34.08 35.22 233,776 +0.75(+2.18%)
Apr 02, 2009 33.47 34.72 33.47 34.47 369,018 +1.15(+3.45%)
Apr 01, 2009 32.26 33.38 31.66 33.32 342,763 +0.36(+1.08%)
Mar 31, 2009 32.28 33.64 32.14 32.97 261,439 +1.19(+3.74%)
Mar 30, 2009 32.86 33.09 31.70 31.78 434,057 -3.49(-9.90%)
Mar 26, 2009 34.82 35.27 33.82 35.27 359,022 +0.94(+2.73%)
Mar 25, 2009 33.94 34.87 32.31 34.33 344,976 +0.83(+2.48%)
Mar 24, 2009 35.40 36.06 33.48 33.50 367,380 -2.46(-6.84%)
Mar 23, 2009 33.73 36.16 31.76 35.96 539,343 +4.65(+14.84%)
Mar 20, 2009 33.01 33.22 31.30 31.31 551,609 -1.30(-4.00%)
Mar 19, 2009 34.46 34.49 32.62 32.62 317,169 -1.66(-4.84%)
Mar 18, 2009 32.80 34.31 32.18 34.28 491,221 +1.19(+3.61%)
Mar 17, 2009 31.59 33.08 31.45 33.08 280,392 +1.33(+4.18%)
Mar 16, 2009 31.92 33.18 31.72 31.76 365,352 +0.06(+0.20%)
Mar 13, 2009 31.23 32.21 31.03 31.69 291,369 +0.36(+1.14%)
Mar 12, 2009 28.46 31.35 27.54 31.34 435,785 +2.83(+9.93%)
Mar 11, 2009 29.32 29.75 28.30 28.51 303,727 -0.58(-2.00%)
Mar 10, 2009 26.53 29.11 26.53 29.09 475,746 +2.62(+9.91%)
Mar 09, 2009 26.55 27.26 26.26 26.46 295,411 -0.33(-1.24%)
Mar 06, 2009 26.88 27.73 26.11 26.80 496,569 +0.16(+0.61%)
Mar 05, 2009 27.57 28.03 26.53 26.64 467,524 -1.62(-5.74%)
Mar 04, 2009 28.67 28.72 27.32 28.26 253,114 -0.38(-1.33%)
Mar 02, 2009 28.78 29.27 28.30 28.64 369,863 -0.79(-2.69%)
Feb 27, 2009 29.72 30.98 29.42 29.43 276,043 -0.78(-2.57%)
Feb 26, 2009 30.20 31.59 30.06 30.20 248,813 -0.11(-0.36%)
Feb 25, 2009 30.60 31.17 29.06 30.31 372,575 -0.63(-2.03%)
Feb 24, 2009 29.37 30.97 28.99 30.94 369,257 +2.00(+6.92%)
Feb 23, 2009 29.64 29.94 28.87 28.94 342,033 -0.49(-1.66%)
Feb 20, 2009 28.75 29.84 28.16 29.43 585,258 +0.31(+1.07%)
Feb 19, 2009 30.88 30.98 29.10 29.12 218,393 -1.23(-4.04%)
Feb 18, 2009 30.81 31.20 30.20 30.34 277,259 -0.23(-0.76%)
Feb 17, 2009 31.20 31.58 30.55 30.58 287,632 -1.52(-4.74%)
Feb 13, 2009 33.22 33.38 32.10 32.10 220,564 -1.19(-3.57%)
Feb 12, 2009 31.82 33.44 31.69 33.28 237,997 +0.22(+0.66%)
Feb 11, 2009 32.63 33.36 32.10 33.07 255,424 +0.74(+2.28%)
Feb 10, 2009 33.94 34.62 32.03 32.33 373,843 -1.95(-5.68%)
Feb 09, 2009 33.84 35.01 33.84 34.28 208,532 +0.17(+0.50%)
Feb 06, 2009 31.09 34.12 31.09 34.11 388,603 +2.89(+9.24%)
Feb 05, 2009 30.21 31.73 29.88 31.22 195,630 +0.65(+2.13%)
Feb 04, 2009 30.31 31.64 30.26 30.57 177,962 +0.11(+0.36%)
Feb 03, 2009 30.69 30.98 29.93 30.46 424,094 -0.02(-0.05%)
Feb 02, 2009 29.53 30.72 29.50 30.48 290,679 +0.42(+1.39%)
Jan 30, 2009 31.27 31.45 29.75 30.06 330,309 -0.88(-2.83%)
Jan 29, 2009 32.43 32.92 30.87 30.93 377,006 -1.79(-5.48%)
Jan 28, 2009 30.63 32.84 30.61 32.73 329,657 +3.16(+10.68%)
Jan 27, 2009 28.68 29.72 28.66 29.57 697,688 +0.99(+3.45%)
Jan 26, 2009 29.25 29.86 28.16 28.58 338,636 -0.59(-2.02%)
Jan 23, 2009 27.97 29.23 27.74 29.17 353,471 +0.46(+1.59%)
Jan 22, 2009 28.85 29.88 28.10 28.71 844,323 -0.85(-2.86%)
Jan 21, 2009 30.63 31.29 28.90 29.56 1,075,899 -0.66(-2.18%)
Jan 20, 2009 31.92 32.21 30.20 30.22 498,109 -2.33(-7.15%)
Jan 16, 2009 32.51 32.88 30.92 32.55 269,663 +0.16(+0.48%)
Jan 15, 2009 32.59 33.49 31.21 32.39 472,138 +0.04(+0.12%)
Jan 14, 2009 33.55 34.13 32.10 32.35 425,553 -1.96(-5.72%)
Jan 13, 2009 32.85 34.32 32.68 34.32 343,923 +1.19(+3.58%)
Jan 12, 2009 33.68 34.41 32.89 33.13 202,662 -0.71(-2.11%)
Jan 09, 2009 35.53 35.54 33.83 33.84 314,947 -1.57(-4.45%)
Jan 08, 2009 34.74 35.69 34.74 35.42 187,003 +0.42(+1.20%)
Jan 07, 2009 35.69 36.28 34.45 35.00 445,125 -1.66(-4.53%)
Jan 06, 2009 37.75 37.75 36.14 36.66 296,622 -0.73(-1.95%)
Jan 05, 2009 38.13 38.13 36.69 37.39 277,816 -0.65(-1.71%)
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.