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

UMB Financial Corp (NQ: UMBF )

82.48 +0.88 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 03, 2003 9.688 9.996 9.676 9.883 68,840 +0.17(+1.71%)
Oct 31, 2003 9.978 10.03 9.691 9.717 77,418 -0.17(-1.74%)
Oct 30, 2003 9.879 9.980 9.806 9.889 76,401 +0.01(+0.10%)
Oct 29, 2003 9.831 9.879 9.602 9.879 86,221 +0.11(+1.09%)
Oct 28, 2003 9.490 9.775 9.465 9.773 67,225 +0.27(+2.88%)
Oct 27, 2003 9.370 9.581 9.370 9.500 76,386 -0.01(-0.08%)
Oct 24, 2003 9.368 9.513 9.308 9.507 59,096 +0.12(+1.28%)
Oct 23, 2003 9.362 9.517 9.254 9.387 100,902 -0.03(-0.37%)
Oct 22, 2003 9.659 9.659 9.350 9.422 124,385 -0.28(-2.87%)
Oct 21, 2003 9.786 9.810 9.583 9.701 57,060 -0.06(-0.60%)
Oct 20, 2003 9.744 9.800 9.476 9.759 93,418 +0.03(+0.30%)
Oct 17, 2003 9.852 9.967 9.730 9.730 149,451 -0.15(-1.49%)
Oct 16, 2003 9.763 9.891 9.670 9.877 77,003 +0.11(+1.17%)
Oct 15, 2003 9.881 9.920 9.688 9.763 90,321 -0.17(-1.74%)
Oct 14, 2003 9.659 9.943 9.649 9.936 198,640 +0.25(+2.56%)
Oct 13, 2003 9.546 9.790 9.542 9.688 123,746 +0.11(+1.13%)
Oct 10, 2003 9.589 9.591 9.453 9.579 217,572 -0.04(-0.40%)
Oct 09, 2003 9.502 9.659 9.502 9.618 156,656 +0.16(+1.70%)
Oct 08, 2003 9.494 9.544 9.457 9.457 61,754 -0.06(-0.63%)
Oct 07, 2003 9.649 9.686 9.461 9.517 82,012 -0.07(-0.77%)
Oct 06, 2003 9.395 9.639 9.364 9.591 123,493 +0.19(+2.06%)
Oct 03, 2003 9.362 9.474 9.345 9.397 60,296 +0.04(+0.48%)
Oct 02, 2003 9.420 9.449 9.331 9.352 31,873 -0.03(-0.37%)
Oct 01, 2003 9.172 9.436 9.128 9.387 91,550 +0.25(+2.71%)
Sep 30, 2003 9.231 9.267 9.031 9.139 48,234 -0.11(-1.21%)
Sep 29, 2003 9.075 9.252 9.019 9.252 62,716 +0.14(+1.51%)
Sep 26, 2003 9.179 9.190 9.048 9.114 52,644 -0.06(-0.70%)
Sep 25, 2003 9.292 9.411 9.157 9.178 73,720 -0.12(-1.29%)
Sep 24, 2003 9.366 9.360 9.281 9.298 48,009 -0.07(-0.72%)
Sep 23, 2003 9.223 9.412 9.223 9.366 123,415 +0.01(+0.06%)
Sep 22, 2003 9.360 9.425 9.271 9.360 57,367 -0.05(-0.58%)
Sep 19, 2003 9.397 9.484 9.378 9.414 82,992 -0.03(-0.33%)
Sep 18, 2003 9.451 9.523 9.445 9.445 53,707 -0.06(-0.61%)
Sep 17, 2003 9.552 9.573 9.476 9.504 134,597 -0.07(-0.71%)
Sep 16, 2003 9.494 9.624 9.447 9.571 458,811 +0.08(+0.80%)
Sep 15, 2003 9.378 9.571 9.378 9.496 105,031 +0.07(+0.70%)
Sep 12, 2003 9.339 9.498 9.290 9.430 79,999 +0.08(+0.89%)
Sep 11, 2003 9.310 9.358 9.298 9.347 82,579 +0.05(+0.52%)
Sep 10, 2003 9.420 9.422 9.298 9.298 74,063 -0.11(-1.15%)
Sep 09, 2003 9.471 9.552 9.374 9.407 51,870 -0.12(-1.22%)
Sep 08, 2003 9.298 9.523 9.298 9.523 53,418 +0.21(+2.20%)
Sep 05, 2003 9.327 9.327 9.287 9.318 85,934 -0.05(-0.56%)
Sep 04, 2003 9.337 9.387 9.271 9.370 88,773 +0.07(+0.75%)
Sep 03, 2003 9.276 9.337 9.201 9.300 164,385 +0.00(+0.02%)
Sep 02, 2003 9.157 9.300 9.155 9.298 113,031 +0.08(+0.88%)
Aug 29, 2003 9.039 9.261 9.039 9.217 55,999 -0.02(-0.25%)
Aug 28, 2003 9.203 9.244 9.106 9.240 214,707 +0.01(+0.08%)
Aug 27, 2003 9.203 9.232 9.184 9.232 132,385 +0.04(+0.42%)
Aug 26, 2003 9.155 9.242 9.110 9.194 154,063 -0.01(-0.11%)
Aug 25, 2003 9.164 9.240 9.164 9.203 133,160 +0.00(+0.00%)
Aug 22, 2003 9.271 9.381 9.180 9.203 109,676 -0.11(-1.17%)
Aug 21, 2003 9.155 9.378 9.155 9.312 138,579 +0.14(+1.52%)
Aug 20, 2003 9.155 9.182 9.044 9.172 55,225 +0.07(+0.72%)
Aug 19, 2003 9.106 9.151 9.040 9.106 113,031 +0.01(+0.06%)
Aug 18, 2003 8.951 9.159 8.884 9.101 138,837 +0.11(+1.25%)
Aug 15, 2003 8.767 9.037 8.767 8.988 50,838 +0.04(+0.48%)
Aug 14, 2003 8.911 8.946 8.911 8.946 27,612 +0.05(+0.61%)
Aug 13, 2003 8.780 8.911 8.780 8.891 38,451 +0.11(+1.30%)
Aug 12, 2003 8.785 8.787 8.694 8.777 271,223 +0.06(+0.67%)
Aug 11, 2003 8.721 8.750 8.676 8.719 130,321 -0.01(-0.09%)
Aug 08, 2003 8.624 8.760 8.624 8.727 83,354 +0.04(+0.51%)
Aug 07, 2003 8.626 8.816 8.603 8.682 77,676 -0.02(-0.18%)
Aug 06, 2003 8.622 8.765 8.622 8.698 33,548 +0.05(+0.58%)
Aug 05, 2003 8.705 8.769 8.626 8.647 74,838 -0.07(-0.82%)
Aug 04, 2003 8.730 8.789 8.641 8.719 76,644 -0.06(-0.71%)
Aug 01, 2003 8.937 8.971 8.730 8.781 121,916 -0.16(-1.76%)
Jul 31, 2003 8.844 9.009 8.844 8.938 268,384 +0.04(+0.50%)
Jul 30, 2003 8.715 8.913 8.711 8.893 86,450 -0.00(-0.05%)
Jul 29, 2003 8.758 8.911 8.746 8.897 99,353 +0.10(+1.12%)
Jul 28, 2003 8.805 8.825 8.767 8.798 70,967 -0.03(-0.31%)
Jul 25, 2003 8.767 8.835 8.668 8.825 145,289 +0.10(+1.15%)
Jul 24, 2003 8.636 8.797 8.632 8.725 94,966 +0.04(+0.49%)
Jul 23, 2003 8.575 8.682 8.575 8.682 30,193 +0.09(+0.99%)
Jul 22, 2003 8.618 8.639 8.568 8.597 33,806 +0.00(+0.04%)
Jul 21, 2003 8.624 8.626 8.159 8.593 120,256 -0.10(-1.14%)
Jul 18, 2003 8.535 8.692 8.535 8.692 45,935 +0.15(+1.70%)
Jul 17, 2003 8.622 8.668 8.535 8.546 58,838 -0.08(-0.94%)
Jul 16, 2003 8.555 8.628 8.525 8.628 36,644 +0.05(+0.54%)
Jul 15, 2003 8.577 8.632 8.525 8.581 220,901 +0.01(+0.09%)
Jul 14, 2003 8.581 8.605 8.479 8.574 202,062 +0.02(+0.20%)
Jul 11, 2003 8.583 8.583 8.504 8.556 132,398 -0.01(-0.11%)
Jul 10, 2003 8.590 8.610 8.566 8.566 96,773 -0.01(-0.16%)
Jul 09, 2003 8.448 8.579 8.401 8.579 149,676 +0.09(+1.10%)
Jul 08, 2003 8.409 8.486 8.409 8.486 95,483 +0.06(+0.69%)
Jul 07, 2003 8.479 8.481 8.370 8.428 128,256 +0.06(+0.67%)
Jul 03, 2003 8.351 8.428 8.347 8.372 119,740 -0.08(-0.89%)
Jul 02, 2003 8.310 8.477 8.302 8.448 183,482 +0.11(+1.30%)
Jul 01, 2003 8.331 8.370 8.203 8.339 185,804 +0.11(+1.37%)
Jun 30, 2003 8.314 8.314 8.157 8.227 89,805 -0.03(-0.33%)
Jun 27, 2003 8.306 8.351 8.254 8.254 53,418 -0.08(-0.95%)
Jun 26, 2003 8.331 8.333 8.234 8.333 67,096 +0.07(+0.80%)
Jun 25, 2003 8.246 8.409 8.246 8.267 61,934 -0.03(-0.40%)
Jun 24, 2003 8.246 8.312 8.246 8.300 55,225 +0.03(+0.35%)
Jun 23, 2003 8.254 8.376 8.254 8.271 108,128 -0.13(-1.59%)
Jun 20, 2003 8.291 8.405 8.277 8.405 91,354 +0.10(+1.17%)
Jun 19, 2003 8.331 8.488 8.287 8.308 84,644 -0.10(-1.24%)
Jun 18, 2003 8.389 8.451 8.138 8.413 86,450 -0.04(-0.44%)
Jun 17, 2003 8.331 8.475 8.331 8.450 90,579 +0.09(+1.14%)
Jun 16, 2003 8.213 8.376 8.176 8.355 75,870 +0.21(+2.57%)
Jun 13, 2003 8.143 8.209 8.099 8.145 165,417 +0.01(+0.12%)
Jun 12, 2003 8.043 8.138 8.012 8.136 47,225 +0.11(+1.43%)
Jun 11, 2003 8.157 8.157 8.016 8.021 34,580 -0.07(-0.84%)
Jun 10, 2003 7.928 8.209 7.890 8.089 73,031 +0.18(+2.30%)
Jun 09, 2003 8.215 8.118 7.895 7.907 65,276 -0.31(-3.75%)
Jun 06, 2003 7.975 8.329 7.975 8.215 46,967 -0.08(-0.93%)
Jun 05, 2003 8.081 8.389 8.054 8.292 59,870 +0.13(+1.59%)
Jun 04, 2003 8.147 8.304 8.134 8.163 84,902 +0.09(+1.10%)
Jun 03, 2003 8.027 8.147 7.897 8.074 41,031 +0.01(+0.07%)
Jun 02, 2003 8.136 8.149 8.027 8.068 70,450 -0.07(-0.86%)
May 30, 2003 7.944 8.138 7.944 8.138 87,483 +0.26(+3.35%)
May 29, 2003 8.045 8.045 7.750 7.874 73,805 -0.01(-0.15%)
May 28, 2003 8.041 8.041 7.886 7.886 31,225 -0.12(-1.50%)
May 27, 2003 7.868 8.070 7.750 8.006 126,708 +0.16(+2.08%)
May 23, 2003 7.671 7.862 7.632 7.843 69,418 +0.17(+2.27%)
May 22, 2003 7.605 7.692 7.603 7.669 33,031 +0.04(+0.56%)
May 21, 2003 7.659 7.659 7.611 7.626 30,193 -0.01(-0.08%)
May 20, 2003 7.659 7.659 7.613 7.632 19,096 +0.02(+0.28%)
May 19, 2003 7.839 7.839 7.587 7.611 74,063 -0.20(-2.60%)
May 16, 2003 7.713 7.839 7.665 7.814 109,676 +0.02(+0.25%)
May 15, 2003 7.721 7.808 7.669 7.795 66,580 +0.05(+0.68%)
May 14, 2003 7.791 7.814 7.706 7.742 55,225 -0.05(-0.62%)
May 13, 2003 7.731 7.791 7.704 7.791 37,419 +0.04(+0.53%)
May 12, 2003 7.649 7.789 7.649 7.750 22,193 -0.03(-0.42%)
May 09, 2003 7.750 7.783 7.653 7.783 25,044 +0.01(+0.12%)
May 08, 2003 7.773 7.781 7.653 7.773 48,515 -0.02(-0.30%)
May 07, 2003 7.721 7.806 7.702 7.797 73,805 +0.06(+0.75%)
May 06, 2003 7.597 7.787 7.597 7.738 70,709 -0.01(-0.13%)
May 05, 2003 7.593 7.806 7.589 7.748 48,773 +0.03(+0.35%)
May 02, 2003 7.599 7.795 7.583 7.721 113,805 +0.15(+2.00%)
May 01, 2003 7.611 7.624 7.514 7.570 61,418 -0.09(-1.21%)
Apr 30, 2003 7.692 7.752 7.628 7.663 57,805 -0.05(-0.60%)
Apr 29, 2003 7.692 7.785 7.692 7.709 92,902 -0.04(-0.55%)
Apr 28, 2003 7.537 7.822 7.498 7.752 150,966 +0.23(+3.12%)
Apr 25, 2003 7.396 7.518 7.396 7.518 77,676 +0.11(+1.54%)
Apr 24, 2003 7.396 7.489 7.374 7.403 57,031 -0.01(-0.08%)
Apr 23, 2003 7.396 7.415 7.396 7.409 48,515 +0.00(+0.00%)
Apr 22, 2003 7.351 7.438 7.351 7.409 73,547 +0.02(+0.24%)
Apr 21, 2003 7.279 7.426 7.180 7.392 109,934 +0.12(+1.60%)
Apr 17, 2003 7.210 7.279 7.173 7.275 43,612 +0.12(+1.65%)
Apr 16, 2003 7.144 7.223 7.054 7.157 327,997 +0.03(+0.41%)
Apr 15, 2003 7.091 7.140 7.062 7.128 143,482 -0.06(-0.84%)
Apr 14, 2003 7.149 7.225 7.120 7.188 62,451 +0.05(+0.76%)
Apr 11, 2003 7.130 7.169 7.130 7.134 77,418 +0.00(+0.03%)
Apr 10, 2003 7.227 7.227 7.132 7.132 79,483 -0.05(-0.75%)
Apr 09, 2003 7.182 7.215 7.165 7.186 71,225 +0.01(+0.08%)
Apr 08, 2003 7.186 7.262 7.157 7.180 81,547 +0.06(+0.84%)
Apr 07, 2003 7.266 7.541 7.033 7.120 434,318 -0.06(-0.86%)
Apr 04, 2003 7.200 7.227 7.167 7.182 27,612 +0.02(+0.30%)
Apr 03, 2003 7.266 7.266 7.109 7.161 183,482 -0.07(-0.91%)
Apr 02, 2003 7.332 7.343 7.155 7.227 224,772 -0.09(-1.19%)
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.