UMB Financial Corp (NQ: UMBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	53.61	53.54	53.54	53.54	116,208	+0.00(+0.00%)
Dec 30, 2013	54.12	54.12	53.49	53.54	83,001	-0.43(-0.80%)
Dec 27, 2013	54.04	54.34	53.56	53.98	123,865	+0.13(+0.25%)
Dec 26, 2013	54.03	54.43	53.62	53.84	117,875	+0.02(+0.03%)
Dec 24, 2013	54.17	54.51	53.77	53.83	90,810	-0.42(-0.77%)
Dec 23, 2013	53.39	54.25	52.94	54.24	234,765	+0.91(+1.70%)
Dec 20, 2013	52.94	53.45	52.57	53.34	492,099	+0.65(+1.23%)
Dec 19, 2013	53.41	53.58	52.38	52.69	247,909	-0.93(-1.74%)
Dec 18, 2013	52.77	53.68	52.29	53.62	147,867	+1.01(+1.92%)
Dec 17, 2013	52.85	53.04	52.49	52.61	387,461	-0.22(-0.41%)
Dec 16, 2013	51.76	52.89	51.30	52.83	293,768	+1.19(+2.31%)
Dec 13, 2013	51.40	51.84	50.73	51.64	226,012	+0.28(+0.55%)
Dec 12, 2013	50.34	51.65	50.12	51.35	243,624	+0.95(+1.88%)
Dec 11, 2013	51.05	51.13	50.27	50.40	230,395	-0.74(-1.45%)
Dec 10, 2013	52.10	52.10	50.98	51.15	146,399	-1.18(-2.26%)
Dec 09, 2013	52.35	52.50	51.96	52.33	145,332	-0.14(-0.27%)
Dec 06, 2013	51.87	52.47	51.33	52.47	0	+1.25(+2.43%)
Dec 05, 2013	51.12	51.38	50.77	51.22	0	-0.06(-0.11%)
Dec 04, 2013	51.28	51.89	50.68	51.28	0	-0.16(-0.31%)
Dec 03, 2013	52.07	52.28	50.78	51.44	0	-0.77(-1.48%)
Dec 02, 2013	53.15	53.31	52.18	52.21	183,621	-1.00(-1.89%)
Nov 29, 2013	53.83	53.83	53.06	53.22	0	-0.30(-0.56%)
Nov 27, 2013	53.33	53.67	52.97	53.52	0	+0.37(+0.70%)
Nov 26, 2013	53.08	53.15	52.83	53.14	0	+0.23(+0.44%)
Nov 25, 2013	52.73	53.12	52.58	52.91	145,699	+0.02(+0.03%)
Nov 22, 2013	52.30	53.12	51.83	52.89	0	+0.46(+0.87%)
Nov 21, 2013	51.31	52.57	51.12	52.44	179,230	+1.34(+2.62%)
Nov 20, 2013	51.60	51.63	50.91	51.10	0	-0.34(-0.66%)
Nov 19, 2013	51.70	51.90	51.08	51.44	88,703	-0.15(-0.29%)
Nov 18, 2013	51.43	52.39	51.12	51.59	0	+0.25(+0.48%)
Nov 15, 2013	51.41	51.43	50.63	51.34	0	-0.14(-0.27%)
Nov 14, 2013	51.23	51.69	51.00	51.48	125,392	+0.11(+0.21%)
Nov 13, 2013	50.93	51.43	50.38	51.37	75,093	+0.30(+0.58%)
Nov 12, 2013	51.11	51.49	50.39	51.08	0	-0.06(-0.11%)
Nov 11, 2013	51.68	51.73	51.07	51.13	0	-0.76(-1.47%)
Nov 08, 2013	50.19	52.13	49.99	51.90	0	+1.66(+3.30%)
Nov 07, 2013	50.32	50.43	49.88	50.24	256,266	+0.02(+0.05%)
Nov 06, 2013	49.56	50.26	49.37	50.21	225,248	+0.84(+1.70%)
Nov 05, 2013	48.81	49.48	48.50	49.37	183,591	+0.42(+0.86%)
Nov 04, 2013	48.84	49.06	48.20	48.95	161,927	+0.33(+0.68%)
Nov 01, 2013	48.74	49.02	48.06	48.62	0	-0.28(-0.58%)
Oct 31, 2013	49.56	49.72	48.80	48.90	205,745	-0.57(-1.16%)
Oct 30, 2013	49.87	50.05	49.37	49.47	178,341	-0.24(-0.48%)
Oct 29, 2013	49.74	49.99	49.01	49.71	0	-0.02(-0.05%)
Oct 28, 2013	49.63	50.11	49.32	49.74	0	+0.04(+0.08%)
Oct 25, 2013	50.07	50.51	49.52	49.70	0	-0.15(-0.30%)
Oct 24, 2013	49.89	50.35	49.56	49.85	315,386	-0.06(-0.12%)
Oct 23, 2013	48.97	50.49	48.74	49.90	364,088	+1.19(+2.44%)
Oct 22, 2013	48.93	48.96	48.54	48.72	181,701	-0.17(-0.34%)
Oct 21, 2013	48.93	48.96	48.44	48.88	218,228	-0.06(-0.12%)
Oct 18, 2013	49.08	49.12	48.37	48.94	212,419	+0.21(+0.43%)
Oct 17, 2013	48.91	49.01	48.27	48.73	233,566	-0.43(-0.88%)
Oct 16, 2013	47.61	49.23	47.61	49.17	403,090	+1.70(+3.58%)
Oct 15, 2013	47.85	48.47	47.44	47.46	302,126	-0.37(-0.76%)
Oct 14, 2013	47.37	47.90	46.93	47.83	360,718	+0.09(+0.19%)
Oct 11, 2013	46.56	47.85	46.14	47.74	0	+1.67(+3.62%)
Oct 10, 2013	45.60	46.09	45.60	46.07	192,149	+0.86(+1.91%)
Oct 09, 2013	44.95	45.56	44.93	45.21	279,538	+0.34(+0.76%)
Oct 08, 2013	44.89	45.11	44.65	44.87	209,094	+0.05(+0.11%)
Oct 07, 2013	44.80	45.08	44.58	44.82	0	-0.35(-0.77%)
Oct 04, 2013	45.32	45.59	45.07	45.17	0	-0.28(-0.62%)
Oct 03, 2013	45.46	45.71	45.23	45.45	0	-0.18(-0.40%)
Oct 02, 2013	45.61	45.84	45.33	45.63	314,370	-0.29(-0.63%)