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

UMB Financial Corp (NQ: UMBF )

82.05 -0.11 (-0.13%)
Streaming Delayed Price Updated: 12:12 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 (%)
Feb 27, 2004 9.580 9.793 9.545 9.745 62,123 +0.16(+1.72%)
Feb 26, 2004 9.591 9.727 9.557 9.580 101,821 -0.12(-1.22%)
Feb 25, 2004 9.574 9.698 9.485 9.698 77,848 +0.03(+0.34%)
Feb 24, 2004 9.501 9.698 9.458 9.665 109,296 +0.04(+0.40%)
Feb 23, 2004 9.718 9.718 9.580 9.627 129,145 -0.07(-0.70%)
Feb 20, 2004 9.466 9.726 9.425 9.694 149,509 +0.07(+0.73%)
Feb 19, 2004 9.644 9.671 9.522 9.625 142,807 +0.08(+0.83%)
Feb 18, 2004 9.520 9.665 9.501 9.545 161,625 +0.01(+0.14%)
Feb 17, 2004 9.390 9.572 9.390 9.532 89,448 +0.12(+1.32%)
Feb 13, 2004 9.499 9.609 9.357 9.407 148,994 -0.10(-1.06%)
Feb 12, 2004 9.604 9.706 9.508 9.508 200,549 -0.11(-1.15%)
Feb 11, 2004 9.456 9.619 9.444 9.619 77,074 -0.12(-1.22%)
Feb 10, 2004 9.291 9.737 9.264 9.737 102,079 +0.26(+2.76%)
Feb 09, 2004 9.590 9.592 9.305 9.475 133,012 -0.12(-1.27%)
Feb 06, 2004 9.343 9.619 9.343 9.598 58,514 +0.11(+1.12%)
Feb 05, 2004 9.530 9.555 9.444 9.491 57,999 +0.09(+0.99%)
Feb 04, 2004 9.485 9.524 9.398 9.398 147,447 -0.12(-1.22%)
Feb 03, 2004 9.524 9.601 9.514 9.514 38,150 -0.00(-0.04%)
Feb 02, 2004 9.514 9.563 9.499 9.518 61,092 +0.00(+0.04%)
Jan 30, 2004 9.530 9.722 9.469 9.514 28,613 -0.10(-1.09%)
Jan 29, 2004 9.635 9.731 9.572 9.619 85,839 +0.02(+0.18%)
Jan 28, 2004 9.869 9.869 9.534 9.601 226,068 -0.15(-1.49%)
Jan 27, 2004 9.601 9.805 9.458 9.747 188,433 +0.15(+1.52%)
Jan 26, 2004 9.361 9.601 9.361 9.601 75,785 +0.13(+1.33%)
Jan 23, 2004 9.534 9.534 9.332 9.475 88,416 +0.08(+0.85%)
Jan 22, 2004 9.225 9.576 9.213 9.396 123,732 -0.17(-1.76%)
Jan 21, 2004 9.386 9.565 9.264 9.565 315,516 +0.12(+1.27%)
Jan 20, 2004 9.260 9.580 9.254 9.444 118,061 +0.20(+2.12%)
Jan 16, 2004 9.341 9.485 9.248 9.248 50,008 -0.21(-2.19%)
Jan 15, 2004 9.116 9.475 9.116 9.456 41,700 +0.11(+1.18%)
Jan 14, 2004 9.357 9.359 9.190 9.345 99,019 +0.07(+0.80%)
Jan 13, 2004 9.479 9.479 9.151 9.272 102,045 -0.04(-0.42%)
Jan 12, 2004 9.407 9.407 9.118 9.310 115,795 +0.15(+1.65%)
Jan 09, 2004 9.286 9.328 9.128 9.159 79,544 -0.16(-1.73%)
Jan 08, 2004 9.217 9.361 9.165 9.320 112,792 +0.11(+1.20%)
Jan 07, 2004 9.151 9.287 9.078 9.210 118,643 +0.16(+1.71%)
Jan 06, 2004 9.566 9.566 9.054 9.054 79,394 -0.19(-2.04%)
Jan 05, 2004 9.179 9.435 9.130 9.243 117,803 -0.07(-0.71%)
Jan 02, 2004 9.316 9.347 9.182 9.309 34,541 +0.09(+0.95%)
Dec 31, 2003 9.359 9.446 9.192 9.221 52,843 -0.15(-1.57%)
Dec 30, 2003 9.243 9.415 9.231 9.369 57,916 +0.04(+0.44%)
Dec 29, 2003 9.599 9.599 9.262 9.328 113,856 +0.03(+0.31%)
Dec 26, 2003 9.192 9.485 9.122 9.299 33,601 +0.06(+0.65%)
Dec 24, 2003 9.221 9.320 9.221 9.239 24,354 -0.10(-1.02%)
Dec 23, 2003 9.425 9.543 9.221 9.334 173,598 +0.03(+0.27%)
Dec 22, 2003 9.299 9.497 9.122 9.309 122,855 -0.06(-0.62%)
Dec 19, 2003 9.698 9.698 9.312 9.367 77,015 -0.21(-2.17%)
Dec 18, 2003 9.153 9.630 9.136 9.574 57,287 +0.09(+0.90%)
Dec 17, 2003 9.394 9.504 9.217 9.489 75,306 +0.03(+0.33%)
Dec 16, 2003 9.291 9.458 8.942 9.458 110,567 -0.02(-0.18%)
Dec 15, 2003 9.696 9.698 9.462 9.475 105,053 -0.20(-2.10%)
Dec 12, 2003 9.601 9.691 9.543 9.679 135,757 +0.02(+0.18%)
Dec 11, 2003 9.400 9.596 9.309 9.662 97,879 +0.26(+2.78%)
Dec 10, 2003 9.394 9.402 9.089 9.400 72,476 -0.06(-0.65%)
Dec 09, 2003 9.617 9.696 9.380 9.462 135,966 -0.15(-1.53%)
Dec 08, 2003 9.409 9.621 9.409 9.609 111,735 +0.20(+2.14%)
Dec 05, 2003 9.456 9.450 9.359 9.407 45,793 -0.05(-0.51%)
Dec 04, 2003 9.165 9.456 9.165 9.456 72,934 -0.00(-0.02%)
Dec 03, 2003 9.241 9.535 9.241 9.458 112,335 +0.00(+0.04%)
Dec 02, 2003 9.520 9.578 9.386 9.454 117,870 -0.02(-0.25%)
Dec 01, 2003 9.444 9.636 9.413 9.477 95,407 +0.03(+0.35%)
Nov 28, 2003 9.475 9.580 9.413 9.444 114,439 -0.03(-0.31%)
Nov 26, 2003 9.502 9.632 9.458 9.473 57,960 -0.03(-0.29%)
Nov 25, 2003 9.687 9.689 9.456 9.501 69,137 -0.15(-1.55%)
Nov 24, 2003 9.504 9.679 9.502 9.650 92,417 +0.18(+1.88%)
Nov 21, 2003 9.270 9.471 9.299 9.471 61,569 +0.20(+2.18%)
Nov 20, 2003 9.307 9.411 9.248 9.270 92,030 -0.12(-1.28%)
Nov 19, 2003 9.314 9.417 9.256 9.390 77,804 +0.06(+0.60%)
Nov 18, 2003 9.283 9.475 9.283 9.334 59,267 -0.06(-0.66%)
Nov 17, 2003 9.460 9.460 9.241 9.396 91,816 -0.01(-0.12%)
Nov 14, 2003 9.675 9.790 9.407 9.407 125,294 -0.21(-2.22%)
Nov 13, 2003 9.788 9.805 9.601 9.621 83,470 -0.18(-1.80%)
Nov 12, 2003 9.656 9.797 9.656 9.797 90,468 +0.08(+0.82%)
Nov 11, 2003 9.681 9.737 9.665 9.718 38,741 +0.02(+0.20%)
Nov 10, 2003 10.03 10.03 9.698 9.698 90,770 -0.25(-2.50%)
Nov 07, 2003 9.956 10.04 9.885 9.947 48,629 -0.04(-0.41%)
Nov 06, 2003 9.770 9.987 9.743 9.987 50,230 +0.13(+1.36%)
Nov 05, 2003 9.867 9.918 9.718 9.854 79,196 -0.02(-0.22%)
Nov 04, 2003 9.935 9.941 9.850 9.875 29,412 -0.02(-0.20%)
Nov 03, 2003 9.698 10.01 9.687 9.894 68,764 +0.17(+1.71%)
Oct 31, 2003 9.989 10.04 9.702 9.727 77,332 -0.17(-1.74%)
Oct 30, 2003 9.890 9.991 9.817 9.900 76,316 +0.01(+0.10%)
Oct 29, 2003 9.842 9.890 9.613 9.890 86,125 +0.11(+1.09%)
Oct 28, 2003 9.501 9.786 9.475 9.784 67,150 +0.27(+2.88%)
Oct 27, 2003 9.380 9.592 9.380 9.510 76,301 -0.01(-0.08%)
Oct 24, 2003 9.378 9.524 9.318 9.518 59,030 +0.12(+1.28%)
Oct 23, 2003 9.373 9.528 9.264 9.398 100,790 -0.03(-0.37%)
Oct 22, 2003 9.669 9.669 9.361 9.433 124,247 -0.28(-2.87%)
Oct 21, 2003 9.797 9.821 9.594 9.712 56,996 -0.06(-0.60%)
Oct 20, 2003 9.755 9.811 9.487 9.770 93,314 +0.03(+0.30%)
Oct 17, 2003 9.863 9.978 9.741 9.741 149,285 -0.15(-1.49%)
Oct 16, 2003 9.774 9.902 9.681 9.888 76,917 +0.11(+1.17%)
Oct 15, 2003 9.892 9.931 9.698 9.774 90,221 -0.17(-1.74%)
Oct 14, 2003 9.669 9.954 9.660 9.947 198,419 +0.25(+2.56%)
Oct 13, 2003 9.557 9.801 9.553 9.698 123,608 +0.11(+1.13%)
Oct 10, 2003 9.599 9.601 9.464 9.590 217,330 -0.04(-0.40%)
Oct 09, 2003 9.512 9.669 9.512 9.629 156,482 +0.16(+1.70%)
Oct 08, 2003 9.504 9.555 9.468 9.468 61,685 -0.06(-0.63%)
Oct 07, 2003 9.660 9.696 9.471 9.528 81,920 -0.07(-0.77%)
Oct 06, 2003 9.405 9.650 9.374 9.601 123,355 +0.19(+2.06%)
Oct 03, 2003 9.373 9.485 9.355 9.407 60,229 +0.04(+0.48%)
Oct 02, 2003 9.431 9.460 9.342 9.363 31,837 -0.03(-0.37%)
Oct 01, 2003 9.182 9.446 9.138 9.398 91,448 +0.25(+2.71%)
Sep 30, 2003 9.242 9.277 9.041 9.149 48,180 -0.11(-1.21%)
Sep 29, 2003 9.085 9.262 9.029 9.262 62,647 +0.14(+1.51%)
Sep 26, 2003 9.189 9.200 9.058 9.124 52,586 -0.06(-0.70%)
Sep 25, 2003 9.303 9.421 9.167 9.188 73,638 -0.12(-1.29%)
Sep 24, 2003 9.376 9.371 9.291 9.309 47,956 -0.07(-0.72%)
Sep 23, 2003 9.233 9.423 9.233 9.376 123,278 +0.01(+0.06%)
Sep 22, 2003 9.371 9.436 9.281 9.371 57,303 -0.05(-0.58%)
Sep 19, 2003 9.407 9.495 9.388 9.425 82,900 -0.03(-0.33%)
Sep 18, 2003 9.462 9.534 9.456 9.456 53,648 -0.06(-0.61%)
Sep 17, 2003 9.563 9.584 9.487 9.514 134,447 -0.07(-0.71%)
Sep 16, 2003 9.504 9.634 9.458 9.582 458,301 +0.08(+0.80%)
Sep 15, 2003 9.388 9.582 9.388 9.506 104,914 +0.07(+0.70%)
Sep 12, 2003 9.349 9.508 9.301 9.440 79,910 +0.08(+0.89%)
Sep 11, 2003 9.320 9.369 9.309 9.357 82,488 +0.05(+0.52%)
Sep 10, 2003 9.431 9.433 9.309 9.309 73,981 -0.11(-1.15%)
Sep 09, 2003 9.481 9.563 9.384 9.417 51,812 -0.12(-1.22%)
Sep 08, 2003 9.309 9.534 9.309 9.534 53,359 +0.21(+2.20%)
Sep 05, 2003 9.338 9.338 9.297 9.328 85,839 -0.05(-0.56%)
Sep 04, 2003 9.347 9.398 9.281 9.380 88,674 +0.07(+0.75%)
Sep 03, 2003 9.286 9.347 9.212 9.310 164,202 +0.00(+0.02%)
Sep 02, 2003 9.167 9.310 9.165 9.309 112,905 +0.08(+0.88%)
Aug 29, 2003 9.049 9.272 9.049 9.227 55,937 -0.02(-0.25%)
Aug 28, 2003 9.213 9.254 9.116 9.250 214,469 +0.01(+0.08%)
Aug 27, 2003 9.213 9.243 9.194 9.243 132,238 +0.04(+0.42%)
Aug 26, 2003 9.165 9.252 9.120 9.204 153,891 -0.01(-0.11%)
Aug 25, 2003 9.175 9.250 9.175 9.213 133,012 +0.00(+0.00%)
Aug 22, 2003 9.281 9.392 9.190 9.213 109,554 -0.11(-1.17%)
Aug 21, 2003 9.165 9.388 9.165 9.322 138,425 +0.14(+1.52%)
Aug 20, 2003 9.165 9.192 9.054 9.182 55,163 +0.07(+0.72%)
Aug 19, 2003 9.116 9.161 9.051 9.116 112,905 +0.01(+0.06%)
Aug 18, 2003 8.961 9.170 8.893 9.111 138,683 +0.11(+1.25%)
Aug 15, 2003 8.777 9.047 8.777 8.998 50,781 +0.04(+0.48%)
Aug 14, 2003 8.921 8.955 8.921 8.955 27,581 +0.05(+0.61%)
Aug 13, 2003 8.790 8.921 8.790 8.901 38,408 +0.11(+1.30%)
Aug 12, 2003 8.794 8.796 8.703 8.787 270,921 +0.06(+0.67%)
Aug 11, 2003 8.730 8.760 8.686 8.729 130,176 -0.01(-0.09%)
Aug 08, 2003 8.633 8.769 8.633 8.736 83,261 +0.04(+0.51%)
Aug 07, 2003 8.635 8.826 8.612 8.692 77,590 -0.02(-0.18%)
Aug 06, 2003 8.632 8.775 8.632 8.707 33,510 +0.05(+0.58%)
Aug 05, 2003 8.715 8.779 8.635 8.657 74,754 -0.07(-0.82%)
Aug 04, 2003 8.740 8.798 8.651 8.729 76,559 -0.06(-0.71%)
Aug 01, 2003 8.947 8.981 8.740 8.791 121,780 -0.16(-1.76%)
Jul 31, 2003 8.854 9.019 8.854 8.948 268,086 +0.04(+0.50%)
Jul 30, 2003 8.725 8.922 8.721 8.903 86,354 -0.00(-0.05%)
Jul 29, 2003 8.767 8.921 8.756 8.907 99,243 +0.10(+1.12%)
Jul 28, 2003 8.815 8.835 8.777 8.808 70,888 -0.03(-0.31%)
Jul 25, 2003 8.777 8.845 8.678 8.835 145,127 +0.10(+1.15%)
Jul 24, 2003 8.645 8.806 8.641 8.734 94,861 +0.04(+0.49%)
Jul 23, 2003 8.585 8.692 8.585 8.692 30,159 +0.09(+0.99%)
Jul 22, 2003 8.628 8.649 8.577 8.606 33,768 +0.00(+0.04%)
Jul 21, 2003 8.633 8.636 8.168 8.602 120,123 -0.10(-1.14%)
Jul 18, 2003 8.544 8.701 8.544 8.701 45,884 +0.15(+1.70%)
Jul 17, 2003 8.632 8.678 8.544 8.556 58,772 -0.08(-0.94%)
Jul 16, 2003 8.565 8.637 8.535 8.637 36,604 +0.05(+0.54%)
Jul 15, 2003 8.587 8.641 8.535 8.591 220,655 +0.01(+0.09%)
Jul 14, 2003 8.591 8.614 8.488 8.583 201,838 +0.02(+0.20%)
Jul 11, 2003 8.593 8.593 8.513 8.566 132,251 -0.01(-0.11%)
Jul 10, 2003 8.600 8.620 8.575 8.575 96,665 -0.01(-0.16%)
Jul 09, 2003 8.457 8.589 8.410 8.589 149,509 +0.09(+1.10%)
Jul 08, 2003 8.418 8.496 8.418 8.496 95,376 +0.06(+0.69%)
Jul 07, 2003 8.488 8.490 8.379 8.438 128,114 +0.06(+0.67%)
Jul 03, 2003 8.360 8.438 8.356 8.381 119,607 -0.08(-0.89%)
Jul 02, 2003 8.319 8.486 8.312 8.457 183,278 +0.11(+1.30%)
Jul 01, 2003 8.341 8.379 8.213 8.348 185,598 +0.11(+1.37%)
Jun 30, 2003 8.323 8.323 8.166 8.236 89,705 -0.03(-0.33%)
Jun 27, 2003 8.315 8.360 8.263 8.263 53,359 -0.08(-0.95%)
Jun 26, 2003 8.341 8.343 8.244 8.343 67,021 +0.07(+0.80%)
Jun 25, 2003 8.255 8.418 8.255 8.277 61,866 -0.03(-0.40%)
Jun 24, 2003 8.255 8.321 8.255 8.310 55,163 +0.03(+0.35%)
Jun 23, 2003 8.263 8.385 8.263 8.280 108,007 -0.13(-1.59%)
Jun 20, 2003 8.300 8.414 8.286 8.414 91,252 +0.10(+1.17%)
Jun 19, 2003 8.341 8.498 8.296 8.317 84,550 -0.10(-1.24%)
Jun 18, 2003 8.399 8.461 8.147 8.422 86,354 -0.04(-0.44%)
Jun 17, 2003 8.341 8.484 8.341 8.459 90,479 +0.10(+1.14%)
Jun 16, 2003 8.222 8.385 8.185 8.364 75,785 +0.21(+2.57%)
Jun 13, 2003 8.152 8.218 8.108 8.154 165,233 +0.01(+0.12%)
Jun 12, 2003 8.052 8.147 8.021 8.145 47,172 +0.11(+1.43%)
Jun 11, 2003 8.166 8.166 8.024 8.030 34,541 -0.07(-0.84%)
Jun 10, 2003 7.937 8.218 7.898 8.098 72,950 +0.18(+2.30%)
Jun 09, 2003 8.224 8.127 7.904 7.916 65,204 -0.31(-3.75%)
Jun 06, 2003 7.984 8.339 7.984 8.224 46,915 -0.08(-0.93%)
Jun 05, 2003 8.090 8.399 8.063 8.302 59,803 +0.13(+1.59%)
Jun 04, 2003 8.156 8.313 8.143 8.172 84,808 +0.09(+1.10%)
Jun 03, 2003 8.036 8.156 7.906 8.083 40,986 +0.01(+0.07%)
Jun 02, 2003 8.145 8.158 8.036 8.077 70,372 -0.07(-0.86%)
May 30, 2003 7.953 8.147 7.953 8.147 87,385 +0.26(+3.35%)
May 29, 2003 8.054 8.054 7.759 7.883 73,723 -0.01(-0.15%)
May 28, 2003 8.050 8.050 7.894 7.894 31,190 -0.12(-1.50%)
May 27, 2003 7.877 8.079 7.759 8.015 126,567 +0.16(+2.08%)
May 23, 2003 7.679 7.871 7.640 7.852 69,341 +0.17(+2.27%)
May 22, 2003 7.613 7.701 7.611 7.677 32,995 +0.04(+0.56%)
May 21, 2003 7.668 7.668 7.619 7.635 30,159 -0.01(-0.08%)
May 20, 2003 7.668 7.668 7.621 7.640 19,075 +0.02(+0.28%)
May 19, 2003 7.848 7.848 7.596 7.619 73,981 -0.20(-2.60%)
May 16, 2003 7.722 7.848 7.673 7.823 109,554 +0.02(+0.25%)
May 15, 2003 7.730 7.817 7.677 7.803 66,506 +0.05(+0.68%)
May 14, 2003 7.799 7.823 7.714 7.751 55,163 -0.05(-0.62%)
May 13, 2003 7.739 7.799 7.712 7.799 37,377 +0.04(+0.52%)
May 12, 2003 7.658 7.797 7.658 7.759 22,168 -0.03(-0.42%)
May 09, 2003 7.759 7.792 7.662 7.792 25,017 +0.01(+0.12%)
May 08, 2003 7.782 7.790 7.662 7.782 48,461 -0.02(-0.30%)
May 07, 2003 7.730 7.815 7.710 7.805 73,723 +0.06(+0.75%)
May 06, 2003 7.605 7.796 7.605 7.747 70,630 -0.01(-0.13%)
May 05, 2003 7.602 7.815 7.598 7.757 48,719 +0.03(+0.35%)
May 02, 2003 7.607 7.803 7.592 7.730 113,678 +0.15(+2.00%)
May 01, 2003 7.619 7.633 7.522 7.578 61,350 -0.09(-1.21%)
Apr 30, 2003 7.701 7.761 7.636 7.671 57,741 -0.05(-0.60%)
Apr 29, 2003 7.701 7.794 7.701 7.718 92,799 -0.04(-0.55%)
Apr 28, 2003 7.545 7.830 7.507 7.761 150,798 +0.23(+3.12%)
Apr 25, 2003 7.404 7.526 7.404 7.526 77,590 +0.11(+1.54%)
Apr 24, 2003 7.404 7.497 7.382 7.411 56,968 -0.01(-0.08%)
Apr 23, 2003 7.404 7.423 7.404 7.417 48,461 +0.00(+0.00%)
Apr 22, 2003 7.359 7.446 7.359 7.417 73,465 +0.02(+0.24%)
Apr 21, 2003 7.287 7.435 7.188 7.400 109,812 +0.12(+1.60%)
Apr 17, 2003 7.218 7.287 7.181 7.283 43,564 +0.12(+1.65%)
Apr 16, 2003 7.152 7.231 7.062 7.165 327,632 +0.03(+0.41%)
Apr 15, 2003 7.099 7.148 7.070 7.136 143,323 -0.06(-0.84%)
Apr 14, 2003 7.157 7.233 7.128 7.196 62,381 +0.05(+0.76%)
Apr 11, 2003 7.138 7.177 7.138 7.142 77,332 +0.00(+0.03%)
Apr 10, 2003 7.235 7.235 7.140 7.140 79,394 -0.05(-0.75%)
Apr 09, 2003 7.190 7.223 7.173 7.194 71,145 +0.01(+0.08%)
Apr 08, 2003 7.194 7.270 7.165 7.188 81,456 +0.06(+0.84%)
Apr 07, 2003 7.274 7.549 7.041 7.128 433,835 -0.06(-0.86%)
Apr 04, 2003 7.208 7.235 7.175 7.190 27,581 +0.02(+0.30%)
Apr 03, 2003 7.274 7.274 7.117 7.169 183,278 -0.07(-0.91%)
Apr 02, 2003 7.340 7.351 7.163 7.235 224,522 -0.09(-1.19%)
Apr 01, 2003 7.204 7.322 7.080 7.322 138,425 +0.21(+2.95%)
Mar 31, 2003 7.241 7.252 7.084 7.113 92,799 -0.17(-2.32%)
Mar 28, 2003 7.282 7.282 7.227 7.282 32,995 +0.08(+1.05%)
Mar 27, 2003 7.227 7.256 7.188 7.206 3,608,853 -0.03(-0.45%)
Mar 26, 2003 7.369 7.402 7.225 7.239 75,641 -0.17(-2.31%)
Mar 25, 2003 7.340 7.410 7.340 7.410 23,199 +0.06(+0.84%)
Mar 24, 2003 7.410 7.410 7.347 7.347 19,333 -0.04(-0.53%)
Mar 21, 2003 7.582 7.583 7.326 7.386 78,363 -0.01(-0.13%)
Mar 20, 2003 7.386 7.404 7.349 7.396 26,035 -0.01(-0.18%)
Mar 19, 2003 7.340 7.435 7.340 7.410 73,981 +0.01(+0.19%)
Mar 18, 2003 7.514 7.576 7.225 7.396 125,214 -0.18(-2.33%)
Mar 17, 2003 7.313 7.572 7.313 7.572 68,568 +0.24(+3.25%)
Mar 14, 2003 7.363 7.421 7.315 7.334 23,715 -0.03(-0.34%)
Mar 13, 2003 7.249 7.468 7.210 7.359 68,568 +0.04(+0.58%)
Mar 12, 2003 7.357 7.402 7.268 7.316 94,637 -0.04(-0.61%)
Mar 11, 2003 7.353 7.369 7.342 7.361 176,318 +0.01(+0.13%)
Mar 10, 2003 7.349 7.423 7.305 7.351 84,292 -0.05(-0.66%)
Mar 07, 2003 7.235 7.400 7.235 7.400 75,270 +0.07(+0.93%)
Mar 06, 2003 7.208 7.346 7.208 7.332 80,168 +0.06(+0.80%)
Mar 05, 2003 7.105 7.301 7.082 7.274 549,061 +0.15(+2.04%)
Mar 04, 2003 7.031 7.128 7.031 7.128 28,613 +0.10(+1.38%)
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.