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

UMB Financial Corp (NQ: UMBF )

82.80 +0.64 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2004 9.905 10.02 9.905 9.969 90,321 +0.01(+0.10%)
Oct 28, 2004 9.969 9.976 9.864 9.959 34,322 +0.02(+0.19%)
Oct 27, 2004 9.804 9.951 9.757 9.939 94,192 +0.14(+1.38%)
Oct 26, 2004 9.790 9.804 9.676 9.804 127,998 +0.05(+0.50%)
Oct 25, 2004 9.595 9.827 9.595 9.755 102,450 +0.13(+1.37%)
Oct 22, 2004 9.678 9.699 9.610 9.624 152,514 -0.09(-0.96%)
Oct 21, 2004 9.647 9.724 9.645 9.717 78,708 -0.00(-0.02%)
Oct 20, 2004 9.641 9.722 9.562 9.719 72,773 +0.03(+0.32%)
Oct 19, 2004 9.738 9.738 9.678 9.688 88,773 -0.08(-0.79%)
Oct 18, 2004 9.693 9.765 9.595 9.765 129,031 +0.02(+0.20%)
Oct 15, 2004 9.641 9.755 9.641 9.746 109,676 +0.08(+0.86%)
Oct 14, 2004 9.755 9.755 9.662 9.662 134,708 -0.02(-0.24%)
Oct 13, 2004 9.784 9.784 9.659 9.686 120,773 -0.02(-0.20%)
Oct 12, 2004 9.676 9.759 9.641 9.705 87,483 -0.02(-0.18%)
Oct 11, 2004 9.629 9.722 9.556 9.722 113,805 +0.09(+0.97%)
Oct 08, 2004 9.686 9.686 9.577 9.629 150,450 -0.02(-0.20%)
Oct 07, 2004 9.593 9.662 9.573 9.649 71,483 -0.03(-0.28%)
Oct 06, 2004 9.492 9.676 9.463 9.676 80,773 +0.14(+1.42%)
Oct 05, 2004 9.504 9.577 9.494 9.540 132,643 +0.00(+0.00%)
Oct 04, 2004 9.482 9.567 9.362 9.540 256,771 +0.08(+0.88%)
Oct 01, 2004 9.176 9.457 9.176 9.457 68,128 +0.22(+2.39%)
Sep 30, 2004 9.288 9.288 9.149 9.236 41,548 -0.05(-0.50%)
Sep 29, 2004 9.002 9.283 9.002 9.283 54,709 +0.13(+1.40%)
Sep 28, 2004 9.056 9.155 9.056 9.155 101,934 +0.05(+0.53%)
Sep 27, 2004 9.190 9.190 9.011 9.106 107,611 -0.00(-0.02%)
Sep 24, 2004 9.201 9.207 9.108 9.108 49,547 -0.03(-0.32%)
Sep 23, 2004 9.275 9.275 9.137 9.137 77,418 -0.07(-0.78%)
Sep 22, 2004 9.329 9.397 9.188 9.209 68,902 -0.19(-2.00%)
Sep 21, 2004 9.329 9.397 9.329 9.397 33,548 +0.06(+0.62%)
Sep 20, 2004 9.366 9.383 9.331 9.339 38,451 -0.02(-0.25%)
Sep 17, 2004 9.451 9.453 9.261 9.362 140,127 -0.13(-1.33%)
Sep 16, 2004 9.575 9.575 9.414 9.488 43,612 +0.08(+0.80%)
Sep 15, 2004 9.372 9.471 9.372 9.412 30,451 -0.08(-0.86%)
Sep 14, 2004 9.432 9.494 9.389 9.494 39,483 +0.00(+0.02%)
Sep 13, 2004 9.494 9.494 9.432 9.492 46,451 -0.04(-0.41%)
Sep 10, 2004 9.401 9.531 9.401 9.531 44,128 +0.04(+0.39%)
Sep 09, 2004 9.494 9.494 9.385 9.494 55,483 +0.07(+0.78%)
Sep 08, 2004 9.455 9.494 9.420 9.420 69,676 -0.07(-0.78%)
Sep 07, 2004 9.581 9.581 9.461 9.494 119,740 -0.02(-0.22%)
Sep 03, 2004 9.500 9.535 9.480 9.515 47,225 +0.02(+0.22%)
Sep 02, 2004 9.407 9.494 9.360 9.494 73,289 +0.06(+0.66%)
Sep 01, 2004 9.416 9.540 9.232 9.432 107,095 +0.08(+0.89%)
Aug 31, 2004 9.372 9.438 9.331 9.349 40,773 +0.02(+0.21%)
Aug 30, 2004 9.457 9.457 9.319 9.329 36,644 -0.15(-1.61%)
Aug 27, 2004 9.366 9.494 9.331 9.482 74,321 +0.09(+0.97%)
Aug 26, 2004 9.457 9.494 9.389 9.391 31,999 -0.10(-1.08%)
Aug 25, 2004 9.486 9.494 9.418 9.494 71,741 +0.03(+0.33%)
Aug 24, 2004 9.445 9.494 9.352 9.463 40,515 +0.09(+0.97%)
Aug 23, 2004 9.465 9.494 9.302 9.372 179,095 -0.12(-1.29%)
Aug 20, 2004 9.486 9.494 9.399 9.494 70,709 +0.06(+0.60%)
Aug 19, 2004 9.455 9.494 9.370 9.438 30,709 -0.06(-0.59%)
Aug 18, 2004 9.352 9.494 9.337 9.494 65,808 +0.09(+0.93%)
Aug 17, 2004 9.494 9.494 9.362 9.407 32,257 -0.09(-0.92%)
Aug 16, 2004 9.416 9.494 9.329 9.494 68,128 +0.12(+1.24%)
Aug 13, 2004 9.362 9.409 9.238 9.378 102,708 +0.06(+0.60%)
Aug 12, 2004 9.300 9.397 9.230 9.321 105,031 -0.02(-0.19%)
Aug 11, 2004 9.362 9.443 9.310 9.339 73,031 -0.15(-1.61%)
Aug 10, 2004 9.406 9.531 9.406 9.492 41,289 +0.16(+1.74%)
Aug 09, 2004 9.356 9.471 9.232 9.329 41,031 -0.04(-0.45%)
Aug 06, 2004 9.518 9.614 9.372 9.372 97,031 -0.15(-1.57%)
Aug 05, 2004 9.668 9.668 9.436 9.521 76,386 -0.09(-0.95%)
Aug 04, 2004 9.494 9.684 9.418 9.612 84,644 +0.10(+1.10%)
Aug 03, 2004 9.585 9.715 9.484 9.507 85,325 -0.10(-1.01%)
Aug 02, 2004 9.535 9.616 9.535 9.604 156,385 -0.11(-1.10%)
Jul 30, 2004 9.748 9.748 9.626 9.711 99,095 -0.03(-0.34%)
Jul 29, 2004 9.876 9.876 9.641 9.744 71,999 -0.03(-0.28%)
Jul 28, 2004 9.748 9.881 9.676 9.771 39,999 -0.02(-0.16%)
Jul 27, 2004 9.519 9.819 9.515 9.786 44,386 +0.12(+1.22%)
Jul 26, 2004 9.668 9.711 9.651 9.668 61,160 -0.00(-0.02%)
Jul 23, 2004 9.848 9.848 9.629 9.670 51,870 -0.14(-1.42%)
Jul 22, 2004 9.691 9.870 9.647 9.810 54,709 +0.11(+1.18%)
Jul 21, 2004 9.905 10.07 9.695 9.695 69,676 -0.26(-2.63%)
Jul 20, 2004 9.843 9.957 9.790 9.957 25,548 +0.13(+1.34%)
Jul 19, 2004 9.717 9.864 9.693 9.825 39,483 +0.09(+0.88%)
Jul 16, 2004 9.924 9.969 9.728 9.740 69,676 -0.16(-1.61%)
Jul 15, 2004 9.864 9.953 9.862 9.899 44,386 -0.00(-0.02%)
Jul 14, 2004 9.748 10.02 9.748 9.901 74,579 +0.04(+0.39%)
Jul 13, 2004 9.930 9.976 9.862 9.862 31,225 -0.06(-0.57%)
Jul 12, 2004 9.932 10.03 9.771 9.918 44,386 +0.05(+0.55%)
Jul 09, 2004 9.920 10.02 9.864 9.864 47,483 -0.08(-0.84%)
Jul 08, 2004 9.800 9.994 9.786 9.947 214,707 +0.02(+0.16%)
Jul 07, 2004 9.901 10.04 9.897 9.932 59,354 +0.06(+0.63%)
Jul 06, 2004 9.912 9.990 9.786 9.870 60,902 -0.05(-0.47%)
Jul 02, 2004 9.974 10.02 9.916 9.916 43,612 -0.02(-0.20%)
Jul 01, 2004 10.01 10.06 9.901 9.936 127,482 -0.07(-0.66%)
Jun 30, 2004 10.00 10.07 9.887 10.00 131,869 +0.07(+0.74%)
Jun 29, 2004 9.874 9.998 9.835 9.928 219,094 +0.05(+0.51%)
Jun 28, 2004 9.846 9.961 9.845 9.877 140,385 -0.15(-1.51%)
Jun 25, 2004 9.876 10.03 9.759 10.03 528,253 +0.29(+2.96%)
Jun 24, 2004 9.848 9.881 9.740 9.740 91,870 -0.14(-1.37%)
Jun 23, 2004 9.802 9.916 9.707 9.876 74,063 +0.19(+1.96%)
Jun 22, 2004 9.703 9.821 9.544 9.686 117,934 -0.08(-0.83%)
Jun 21, 2004 9.651 9.775 9.606 9.767 91,870 +0.02(+0.16%)
Jun 18, 2004 9.709 9.862 9.674 9.752 165,675 +0.06(+0.60%)
Jun 17, 2004 9.713 9.817 9.566 9.693 63,999 -0.00(-0.04%)
Jun 16, 2004 9.672 9.825 9.571 9.697 99,870 +0.05(+0.54%)
Jun 15, 2004 9.643 9.736 9.542 9.645 115,869 +0.05(+0.52%)
Jun 14, 2004 9.629 9.695 9.548 9.595 192,772 -0.15(-1.57%)
Jun 10, 2004 9.703 9.829 9.684 9.748 105,805 +0.06(+0.66%)
Jun 09, 2004 9.790 9.879 9.664 9.684 92,902 -0.15(-1.56%)
Jun 08, 2004 9.496 9.881 9.496 9.837 79,225 -0.03(-0.33%)
Jun 07, 2004 9.533 9.945 9.453 9.870 136,514 +0.14(+1.47%)
Jun 04, 2004 9.741 9.976 9.726 9.726 72,773 -0.01(-0.14%)
Jun 03, 2004 9.901 9.939 9.740 9.740 124,902 -0.14(-1.43%)
Jun 02, 2004 9.939 10.03 9.709 9.881 137,031 -0.05(-0.51%)
Jun 01, 2004 9.660 9.978 9.660 9.932 157,159 +0.08(+0.81%)
May 28, 2004 9.874 9.881 9.784 9.852 90,579 +0.05(+0.47%)
May 27, 2004 9.773 9.881 9.759 9.806 35,612 -0.02(-0.24%)
May 26, 2004 9.688 9.852 9.647 9.829 41,548 +0.04(+0.42%)
May 25, 2004 9.643 9.856 9.527 9.788 82,579 +0.19(+2.02%)
May 24, 2004 9.548 9.641 9.488 9.595 60,128 +0.14(+1.43%)
May 21, 2004 9.412 9.552 9.349 9.459 70,192 +0.06(+0.60%)
May 20, 2004 9.397 9.566 9.325 9.403 124,644 -0.09(-0.94%)
May 19, 2004 9.688 9.784 9.352 9.492 101,676 -0.08(-0.79%)
May 18, 2004 9.405 9.676 9.405 9.567 55,999 +0.12(+1.31%)
May 17, 2004 9.744 9.750 9.333 9.443 90,579 -0.17(-1.81%)
May 14, 2004 9.672 9.769 9.548 9.618 117,418 -0.06(-0.66%)
May 13, 2004 9.631 9.726 9.476 9.682 124,902 -0.03(-0.28%)
May 12, 2004 9.488 9.746 9.319 9.709 160,256 +0.22(+2.35%)
May 11, 2004 9.523 9.523 9.378 9.486 67,870 +0.11(+1.18%)
May 10, 2004 9.467 9.556 9.368 9.376 57,031 -0.13(-1.41%)
May 07, 2004 9.665 9.769 9.488 9.509 147,353 -0.37(-3.76%)
May 06, 2004 9.806 9.881 9.620 9.881 108,386 +0.05(+0.53%)
May 05, 2004 9.852 10.06 9.829 9.829 102,450 -0.06(-0.59%)
May 04, 2004 9.333 9.978 9.333 9.887 165,159 +0.18(+1.86%)
May 03, 2004 9.717 9.879 9.552 9.707 361,803 -0.01(-0.08%)
Apr 30, 2004 9.881 9.938 9.693 9.715 137,805 -0.16(-1.67%)
Apr 29, 2004 10.09 10.11 9.858 9.879 78,967 -0.08(-0.76%)
Apr 28, 2004 9.922 10.21 9.914 9.955 117,934 -0.28(-2.71%)
Apr 27, 2004 9.877 10.25 9.876 10.23 194,836 +0.36(+3.65%)
Apr 26, 2004 9.769 10.02 9.746 9.872 71,225 +0.04(+0.41%)
Apr 23, 2004 10.03 10.03 9.711 9.831 49,547 -0.16(-1.59%)
Apr 22, 2004 9.556 10.03 9.556 9.990 104,257 +0.34(+3.49%)
Apr 21, 2004 9.494 9.726 9.302 9.653 116,644 +0.15(+1.53%)
Apr 20, 2004 9.707 9.794 9.507 9.507 90,579 -0.17(-1.72%)
Apr 19, 2004 9.540 9.806 9.540 9.674 58,322 -0.13(-1.32%)
Apr 16, 2004 9.653 9.903 9.533 9.804 82,063 +0.09(+0.90%)
Apr 15, 2004 9.804 9.860 9.655 9.717 77,934 -0.06(-0.59%)
Apr 14, 2004 9.823 9.845 9.755 9.775 174,966 -0.13(-1.27%)
Apr 13, 2004 10.06 10.17 9.848 9.901 112,257 -0.13(-1.33%)
Apr 12, 2004 9.978 10.08 9.976 10.03 51,096 +0.06(+0.56%)
Apr 08, 2004 10.08 10.08 9.947 9.978 117,418 -0.04(-0.37%)
Apr 07, 2004 9.843 10.04 9.827 10.02 43,612 +0.14(+1.41%)
Apr 06, 2004 9.841 10.04 9.841 9.876 95,999 -0.05(-0.55%)
Apr 05, 2004 9.986 9.986 9.843 9.930 69,160 -0.01(-0.06%)
Apr 02, 2004 9.922 10.07 9.864 9.936 116,386 +0.08(+0.79%)
Apr 01, 2004 9.767 9.905 9.767 9.858 93,934 +0.03(+0.36%)
Mar 31, 2004 9.672 9.823 9.558 9.823 105,547 +0.07(+0.70%)
Mar 30, 2004 9.674 9.763 9.614 9.755 55,483 +0.14(+1.41%)
Mar 29, 2004 9.528 9.676 9.509 9.620 53,676 +0.08(+0.87%)
Mar 26, 2004 9.521 9.581 9.473 9.536 27,096 -0.04(-0.45%)
Mar 25, 2004 9.347 9.579 9.347 9.579 53,418 +0.18(+1.94%)
Mar 24, 2004 9.382 9.445 9.339 9.397 67,096 -0.00(-0.02%)
Mar 23, 2004 9.288 9.436 9.288 9.399 56,515 +0.11(+1.19%)
Mar 22, 2004 9.438 9.488 9.223 9.288 57,289 -0.09(-0.95%)
Mar 19, 2004 9.691 9.719 9.378 9.378 66,063 -0.13(-1.37%)
Mar 18, 2004 9.418 9.686 9.418 9.507 79,741 -0.08(-0.83%)
Mar 17, 2004 9.404 9.668 9.404 9.587 70,450 +0.24(+2.61%)
Mar 16, 2004 9.376 9.478 9.267 9.343 117,676 +0.06(+0.61%)
Mar 15, 2004 9.585 9.585 9.254 9.287 125,934 -0.40(-4.14%)
Mar 12, 2004 9.409 9.690 9.360 9.688 67,870 +0.27(+2.86%)
Mar 11, 2004 9.566 9.647 9.414 9.418 127,740 -0.13(-1.38%)
Mar 10, 2004 9.728 9.827 9.546 9.550 33,548 -0.16(-1.62%)
Mar 09, 2004 9.550 9.848 9.542 9.707 113,289 +0.06(+0.58%)
Mar 08, 2004 10.01 10.08 9.651 9.651 111,224 -0.34(-3.39%)
Mar 05, 2004 9.903 10.08 9.854 9.990 119,998 +0.02(+0.17%)
Mar 04, 2004 9.581 9.974 9.548 9.972 112,257 +0.27(+2.82%)
Mar 03, 2004 9.748 9.821 9.699 9.699 70,709 -0.06(-0.58%)
Mar 02, 2004 9.757 9.846 9.540 9.755 86,966 -0.08(-0.83%)
Mar 01, 2004 9.639 9.922 9.633 9.837 106,579 +0.10(+1.05%)
Feb 27, 2004 9.569 9.783 9.535 9.734 62,192 +0.16(+1.72%)
Feb 26, 2004 9.581 9.717 9.546 9.569 101,934 -0.12(-1.22%)
Feb 25, 2004 9.564 9.688 9.474 9.688 77,934 +0.03(+0.34%)
Feb 24, 2004 9.490 9.688 9.447 9.655 109,418 +0.04(+0.40%)
Feb 23, 2004 9.707 9.707 9.569 9.616 129,289 -0.07(-0.70%)
Feb 20, 2004 9.455 9.715 9.414 9.684 149,676 +0.07(+0.73%)
Feb 19, 2004 9.633 9.660 9.511 9.614 142,966 +0.08(+0.83%)
Feb 18, 2004 9.509 9.655 9.490 9.535 161,805 +0.01(+0.14%)
Feb 17, 2004 9.380 9.562 9.380 9.521 89,547 +0.12(+1.32%)
Feb 13, 2004 9.488 9.599 9.347 9.397 149,159 -0.10(-1.06%)
Feb 12, 2004 9.594 9.695 9.498 9.498 200,772 -0.11(-1.15%)
Feb 11, 2004 9.445 9.608 9.434 9.608 77,160 -0.12(-1.22%)
Feb 10, 2004 9.281 9.726 9.254 9.726 102,192 +0.26(+2.76%)
Feb 09, 2004 9.579 9.581 9.294 9.465 133,160 -0.12(-1.27%)
Feb 06, 2004 9.333 9.608 9.333 9.587 58,580 +0.11(+1.12%)
Feb 05, 2004 9.519 9.544 9.434 9.480 58,064 +0.09(+0.99%)
Feb 04, 2004 9.474 9.513 9.387 9.387 147,611 -0.12(-1.22%)
Feb 03, 2004 9.513 9.591 9.504 9.504 38,193 -0.00(-0.04%)
Feb 02, 2004 9.504 9.552 9.488 9.508 61,160 +0.00(+0.04%)
Jan 30, 2004 9.519 9.711 9.459 9.504 28,644 -0.10(-1.09%)
Jan 29, 2004 9.625 9.721 9.562 9.608 85,934 +0.02(+0.18%)
Jan 28, 2004 9.858 9.858 9.523 9.591 226,320 -0.15(-1.49%)
Jan 27, 2004 9.591 9.794 9.447 9.736 188,643 +0.15(+1.52%)
Jan 26, 2004 9.350 9.591 9.350 9.591 75,870 +0.13(+1.33%)
Jan 23, 2004 9.523 9.523 9.321 9.465 88,515 +0.08(+0.85%)
Jan 22, 2004 9.215 9.566 9.203 9.385 123,869 -0.17(-1.76%)
Jan 21, 2004 9.376 9.554 9.254 9.554 315,868 +0.12(+1.27%)
Jan 20, 2004 9.250 9.569 9.244 9.434 118,192 +0.20(+2.12%)
Jan 16, 2004 9.331 9.474 9.238 9.238 50,064 -0.21(-2.19%)
Jan 15, 2004 9.106 9.465 9.106 9.445 41,746 +0.11(+1.18%)
Jan 14, 2004 9.347 9.349 9.180 9.335 99,129 +0.07(+0.80%)
Jan 13, 2004 9.469 9.469 9.141 9.261 102,159 -0.04(-0.42%)
Jan 12, 2004 9.397 9.397 9.108 9.300 115,924 +0.15(+1.65%)
Jan 09, 2004 9.276 9.317 9.118 9.149 79,632 -0.16(-1.73%)
Jan 08, 2004 9.207 9.350 9.155 9.310 112,917 +0.11(+1.20%)
Jan 07, 2004 9.141 9.277 9.068 9.199 118,775 +0.15(+1.71%)
Jan 06, 2004 9.556 9.556 9.044 9.044 79,483 -0.19(-2.04%)
Jan 05, 2004 9.168 9.424 9.120 9.232 117,934 -0.07(-0.71%)
Jan 02, 2004 9.306 9.337 9.172 9.298 34,580 +0.09(+0.95%)
Dec 31, 2003 9.349 9.436 9.182 9.211 52,902 -0.15(-1.57%)
Dec 30, 2003 9.232 9.405 9.221 9.358 57,981 +0.04(+0.44%)
Dec 29, 2003 9.589 9.589 9.252 9.318 113,983 +0.03(+0.31%)
Dec 26, 2003 9.182 9.474 9.112 9.288 33,638 +0.06(+0.65%)
Dec 24, 2003 9.211 9.310 9.211 9.228 24,381 -0.09(-1.02%)
Dec 23, 2003 9.414 9.533 9.211 9.323 173,792 +0.03(+0.27%)
Dec 22, 2003 9.288 9.486 9.112 9.298 122,992 -0.06(-0.62%)
Dec 19, 2003 9.688 9.688 9.302 9.356 77,101 -0.21(-2.17%)
Dec 18, 2003 9.143 9.620 9.126 9.564 57,351 +0.09(+0.90%)
Dec 17, 2003 9.383 9.494 9.207 9.478 75,390 +0.03(+0.33%)
Dec 16, 2003 9.281 9.447 8.932 9.447 110,690 -0.02(-0.18%)
Dec 15, 2003 9.686 9.688 9.451 9.465 105,170 -0.20(-2.10%)
Dec 12, 2003 9.591 9.680 9.533 9.668 135,908 +0.02(+0.18%)
Dec 11, 2003 9.389 9.585 9.298 9.651 97,988 +0.26(+2.78%)
Dec 10, 2003 9.383 9.391 9.079 9.389 72,556 -0.06(-0.65%)
Dec 09, 2003 9.606 9.686 9.370 9.451 136,117 -0.15(-1.53%)
Dec 08, 2003 9.399 9.610 9.399 9.598 111,859 +0.20(+2.14%)
Dec 05, 2003 9.445 9.440 9.349 9.397 45,844 -0.05(-0.51%)
Dec 04, 2003 9.155 9.445 9.155 9.445 73,016 -0.00(-0.02%)
Dec 03, 2003 9.230 9.525 9.230 9.447 112,460 +0.00(+0.04%)
Dec 02, 2003 9.509 9.567 9.376 9.443 118,001 -0.02(-0.25%)
Dec 01, 2003 9.434 9.626 9.403 9.467 95,513 +0.03(+0.35%)
Nov 28, 2003 9.465 9.569 9.403 9.434 114,566 -0.03(-0.31%)
Nov 26, 2003 9.492 9.622 9.447 9.463 58,025 -0.03(-0.29%)
Nov 25, 2003 9.676 9.678 9.445 9.490 69,214 -0.15(-1.55%)
Nov 24, 2003 9.494 9.668 9.492 9.639 92,520 +0.18(+1.88%)
Nov 21, 2003 9.259 9.461 9.288 9.461 61,638 +0.20(+2.18%)
Nov 20, 2003 9.296 9.401 9.238 9.259 92,133 -0.12(-1.28%)
Nov 19, 2003 9.304 9.407 9.246 9.380 77,890 +0.06(+0.60%)
Nov 18, 2003 9.273 9.465 9.273 9.323 59,333 -0.06(-0.66%)
Nov 17, 2003 9.449 9.449 9.230 9.385 91,919 -0.01(-0.12%)
Nov 14, 2003 9.664 9.779 9.397 9.397 125,433 -0.21(-2.22%)
Nov 13, 2003 9.777 9.794 9.591 9.610 83,563 -0.18(-1.80%)
Nov 12, 2003 9.645 9.786 9.645 9.786 90,569 +0.08(+0.82%)
Nov 11, 2003 9.670 9.726 9.655 9.707 38,784 +0.02(+0.20%)
Nov 10, 2003 10.02 10.02 9.688 9.688 90,871 -0.25(-2.50%)
Nov 07, 2003 9.945 10.03 9.874 9.936 48,683 -0.04(-0.41%)
Nov 06, 2003 9.759 9.976 9.732 9.976 50,286 +0.13(+1.36%)
Nov 05, 2003 9.856 9.907 9.707 9.843 79,284 -0.02(-0.22%)
Nov 04, 2003 9.924 9.930 9.839 9.864 29,444 -0.02(-0.20%)
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.