UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	34.68	38.14	34.68	37.94	319,996	+2.24(+6.27%)
Dec 30, 2008	34.09	35.80	34.09	35.70	224,768	+1.03(+2.96%)
Dec 29, 2008	34.64	34.83	33.67	34.68	188,447	+0.02(+0.04%)
Dec 26, 2008	34.65	34.93	34.11	34.66	86,277	+0.29(+0.83%)
Dec 24, 2008	33.84	34.47	33.49	34.38	156,765	+0.56(+1.64%)
Dec 23, 2008	34.76	34.87	33.40	33.82	189,218	-0.61(-1.77%)
Dec 22, 2008	35.66	35.85	33.58	34.43	230,892	-0.64(-1.83%)
Dec 19, 2008	35.90	36.17	34.75	35.07	772,353	-0.23(-0.66%)
Dec 18, 2008	35.96	36.91	35.01	35.30	324,627	-0.88(-2.43%)
Dec 17, 2008	36.30	37.46	35.68	36.18	401,345	-0.73(-1.99%)
Dec 16, 2008	34.61	37.01	33.99	36.92	346,889	+3.21(+9.53%)
Dec 15, 2008	35.31	35.31	32.82	33.70	397,572	-1.47(-4.19%)
Dec 12, 2008	32.46	35.43	32.34	35.18	392,644	+2.17(+6.57%)
Dec 11, 2008	34.92	35.37	32.75	33.01	476,841	-2.49(-7.00%)
Dec 10, 2008	35.99	36.60	34.69	35.49	281,082	-0.01(-0.02%)
Dec 09, 2008	37.20	38.58	35.42	35.50	591,570	-2.33(-6.16%)
Dec 08, 2008	37.35	38.00	36.48	37.83	409,828	+1.26(+3.44%)
Dec 05, 2008	33.24	36.63	32.17	36.58	653,632	+2.59(+7.63%)
Dec 04, 2008	34.60	36.25	33.35	33.98	386,767	-1.37(-3.87%)
Dec 03, 2008	32.96	35.64	31.24	35.35	407,547	+1.92(+5.75%)
Dec 02, 2008	31.27	33.53	31.24	33.43	329,288	+2.56(+8.31%)
Dec 01, 2008	35.70	36.31	30.86	30.86	468,003	-6.05(-16.40%)
Nov 28, 2008	35.80	36.92	35.60	36.92	180,881	+0.67(+1.85%)
Nov 26, 2008	34.17	36.63	34.17	36.24	319,664	+1.47(+4.22%)
Nov 25, 2008	36.20	36.20	32.97	34.78	371,601	-1.08(-3.01%)
Nov 24, 2008	31.73	36.32	31.73	35.86	508,105	+4.26(+13.49%)
Nov 21, 2008	29.58	31.83	28.25	31.60	571,846	+2.38(+8.14%)
Nov 20, 2008	29.94	31.72	29.06	29.22	470,258	-0.80(-2.65%)
Nov 19, 2008	31.39	32.60	30.01	30.01	404,579	-1.85(-5.82%)
Nov 18, 2008	31.87	32.11	29.94	31.87	404,254	+0.26(+0.83%)
Nov 17, 2008	32.05	33.19	31.48	31.60	270,262	-0.71(-2.20%)
Nov 14, 2008	34.78	35.69	32.16	32.31	270,355	-3.13(-8.82%)
Nov 13, 2008	32.08	35.70	31.04	35.44	474,671	+3.68(+11.60%)
Nov 12, 2008	32.95	33.78	31.66	31.76	256,370	-1.93(-5.73%)
Nov 11, 2008	33.09	35.02	32.77	33.69	270,273	+0.13(+0.39%)
Nov 10, 2008	34.41	34.51	33.25	33.56	181,563	-0.16(-0.48%)
Nov 07, 2008	33.26	33.78	32.62	33.72	151,065	+0.66(+1.99%)
Nov 06, 2008	34.44	35.12	32.94	33.06	218,906	-1.82(-5.22%)
Nov 05, 2008	35.49	36.30	34.63	34.88	430,590	-1.26(-3.48%)
Nov 04, 2008	35.39	37.00	35.22	36.14	334,854	+0.93(+2.63%)
Nov 03, 2008	35.45	35.91	34.13	35.22	212,398	+0.22(+0.62%)
Oct 31, 2008	33.03	35.09	32.74	35.00	271,988	+1.49(+4.45%)
Oct 30, 2008	34.44	34.44	32.50	33.51	225,169	+0.23(+0.70%)
Oct 29, 2008	34.40	34.84	32.84	33.28	368,266	-0.96(-2.80%)
Oct 28, 2008	31.88	34.37	30.68	34.24	520,887	+3.44(+11.18%)
Oct 27, 2008	31.83	32.53	30.79	30.79	419,264	-1.41(-4.39%)
Oct 24, 2008	31.83	33.27	31.08	32.21	635,064	-0.93(-2.80%)
Oct 23, 2008	36.06	36.44	31.86	33.13	1,076,753	-2.72(-7.58%)
Oct 22, 2008	38.65	38.68	35.56	35.85	408,902	-3.04(-7.82%)
Oct 21, 2008	39.59	41.53	38.63	38.89	471,356	-2.16(-5.27%)
Oct 20, 2008	40.85	41.88	38.85	41.05	421,925	+0.79(+1.96%)
Oct 17, 2008	41.63	42.69	39.80	40.27	536,527	-2.69(-6.27%)
Oct 16, 2008	38.95	43.25	37.06	42.96	500,761	+4.42(+11.46%)
Oct 15, 2008	39.22	42.30	38.47	38.54	388,202	-1.92(-4.75%)
Oct 14, 2008	40.90	43.21	38.98	40.47	425,996	-0.03(-0.08%)
Oct 13, 2008	37.56	40.87	36.68	40.50	484,387	+5.17(+14.62%)
Oct 10, 2008	33.29	37.19	32.79	35.33	651,355	+1.28(+3.76%)
Oct 09, 2008	39.98	40.54	34.05	34.05	696,468	-4.96(-12.71%)
Oct 08, 2008	39.06	42.21	37.84	39.01	565,834	-1.08(-2.70%)
Oct 07, 2008	40.32	42.05	39.38	40.09	317,256	-0.18(-0.44%)
Oct 06, 2008	41.39	42.50	39.30	40.27	496,049	-2.59(-6.04%)
Oct 03, 2008	44.78	46.33	41.75	42.85	218,042	-0.94(-2.15%)
Oct 02, 2008	41.00	44.04	40.15	43.80	149,424	+2.73(+6.64%)