UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.941	9.989	9.655	9.681	77,707	-0.17(-1.74%)
Oct 30, 2003	9.843	9.943	9.769	9.852	76,686	+0.01(+0.10%)
Oct 29, 2003	9.794	9.843	9.567	9.843	86,542	+0.11(+1.09%)
Oct 28, 2003	9.455	9.738	9.430	9.737	67,475	+0.27(+2.88%)
Oct 27, 2003	9.335	9.545	9.335	9.464	76,671	-0.01(-0.08%)
Oct 24, 2003	9.333	9.478	9.273	9.472	59,316	+0.12(+1.28%)
Oct 23, 2003	9.327	9.482	9.219	9.352	101,278	-0.03(-0.37%)
Oct 22, 2003	9.623	9.623	9.316	9.387	124,849	-0.28(-2.87%)
Oct 21, 2003	9.750	9.773	9.547	9.665	57,272	-0.06(-0.60%)
Oct 20, 2003	9.708	9.764	9.441	9.723	93,766	+0.03(+0.30%)
Oct 17, 2003	9.816	9.930	9.694	9.694	150,008	-0.15(-1.49%)
Oct 16, 2003	9.727	9.854	9.634	9.841	77,290	+0.11(+1.17%)
Oct 15, 2003	9.845	9.883	9.652	9.727	90,658	-0.17(-1.74%)
Oct 14, 2003	9.623	9.906	9.613	9.899	199,381	+0.25(+2.56%)
Oct 13, 2003	9.511	9.754	9.507	9.652	124,207	+0.11(+1.13%)
Oct 10, 2003	9.553	9.555	9.418	9.544	218,383	-0.04(-0.40%)
Oct 09, 2003	9.466	9.623	9.466	9.582	157,240	+0.16(+1.70%)
Oct 08, 2003	9.459	9.509	9.422	9.422	61,984	-0.06(-0.63%)
Oct 07, 2003	9.613	9.650	9.426	9.482	82,317	-0.07(-0.77%)
Oct 06, 2003	9.360	9.603	9.329	9.555	123,953	+0.19(+2.06%)
Oct 03, 2003	9.327	9.439	9.310	9.362	60,521	+0.04(+0.48%)
Oct 02, 2003	9.385	9.414	9.297	9.318	31,992	-0.03(-0.37%)
Oct 01, 2003	9.138	9.401	9.094	9.352	91,891	+0.25(+2.71%)
Sep 30, 2003	9.197	9.233	8.997	9.105	48,414	-0.11(-1.21%)
Sep 29, 2003	9.042	9.217	8.986	9.217	62,950	+0.14(+1.51%)
Sep 26, 2003	9.145	9.156	9.015	9.080	52,840	-0.06(-0.70%)
Sep 25, 2003	9.258	9.376	9.123	9.144	73,995	-0.12(-1.29%)
Sep 24, 2003	9.331	9.325	9.246	9.264	48,188	-0.07(-0.72%)
Sep 23, 2003	9.188	9.377	9.188	9.331	123,875	+0.01(+0.06%)
Sep 22, 2003	9.325	9.390	9.237	9.325	57,581	-0.05(-0.58%)
Sep 19, 2003	9.362	9.449	9.343	9.379	83,302	-0.03(-0.33%)
Sep 18, 2003	9.416	9.488	9.410	9.410	53,908	-0.06(-0.61%)
Sep 17, 2003	9.516	9.538	9.441	9.468	135,099	-0.07(-0.71%)
Sep 16, 2003	9.459	9.588	9.412	9.536	460,521	+0.08(+0.80%)
Sep 15, 2003	9.343	9.536	9.343	9.460	105,422	+0.07(+0.70%)
Sep 12, 2003	9.304	9.462	9.256	9.395	80,297	+0.08(+0.89%)
Sep 11, 2003	9.275	9.323	9.264	9.312	82,887	+0.05(+0.52%)
Sep 10, 2003	9.385	9.387	9.264	9.264	74,339	-0.11(-1.15%)
Sep 09, 2003	9.435	9.516	9.339	9.372	52,063	-0.12(-1.22%)
Sep 08, 2003	9.264	9.488	9.264	9.488	53,618	+0.20(+2.20%)
Sep 05, 2003	9.293	9.293	9.252	9.283	86,255	-0.05(-0.56%)
Sep 04, 2003	9.302	9.352	9.237	9.335	89,104	+0.07(+0.75%)
Sep 03, 2003	9.241	9.302	9.167	9.266	164,998	+0.00(+0.02%)
Sep 02, 2003	9.123	9.266	9.121	9.264	113,452	+0.08(+0.88%)
Aug 29, 2003	9.005	9.227	9.005	9.183	56,208	-0.02(-0.25%)
Aug 28, 2003	9.169	9.210	9.073	9.206	215,508	+0.01(+0.08%)
Aug 27, 2003	9.169	9.198	9.150	9.198	132,879	+0.04(+0.42%)
Aug 26, 2003	9.121	9.208	9.076	9.159	154,637	-0.01(-0.11%)
Aug 25, 2003	9.130	9.206	9.130	9.169	133,656	+0.00(+0.00%)
Aug 22, 2003	9.237	9.347	9.146	9.169	110,085	-0.11(-1.17%)
Aug 21, 2003	9.121	9.343	9.121	9.277	139,096	+0.14(+1.52%)
Aug 20, 2003	9.121	9.148	9.011	9.138	55,431	+0.07(+0.72%)
Aug 19, 2003	9.073	9.117	9.007	9.073	113,452	+0.01(+0.06%)
Aug 18, 2003	8.918	9.125	8.851	9.067	139,355	+0.11(+1.25%)
Aug 15, 2003	8.735	9.003	8.735	8.955	51,027	+0.04(+0.48%)
Aug 14, 2003	8.878	8.912	8.878	8.912	27,715	+0.05(+0.61%)
Aug 13, 2003	8.747	8.878	8.747	8.858	38,594	+0.11(+1.30%)
Aug 12, 2003	8.752	8.754	8.661	8.744	272,234	+0.06(+0.67%)
Aug 11, 2003	8.688	8.717	8.644	8.686	130,807	-0.01(-0.09%)
Aug 08, 2003	8.592	8.727	8.592	8.694	83,664	+0.04(+0.51%)
Aug 07, 2003	8.594	8.783	8.571	8.650	77,966	-0.02(-0.18%)
Aug 06, 2003	8.590	8.733	8.590	8.665	33,673	+0.05(+0.58%)
Aug 05, 2003	8.673	8.737	8.594	8.615	75,117	-0.07(-0.82%)
Aug 04, 2003	8.698	8.756	8.609	8.686	76,930	-0.06(-0.71%)