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

UMB Financial Corp (NQ: UMBF )

84.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2005 12.48 12.77 12.42 12.76 74,838 +0.26(+2.11%)
Aug 30, 2005 12.59 12.64 12.43 12.49 53,390 -0.19(-1.51%)
Aug 29, 2005 12.54 12.69 12.53 12.69 122,365 +0.09(+0.68%)
Aug 26, 2005 12.59 12.63 12.32 12.60 175,102 +0.01(+0.05%)
Aug 25, 2005 12.57 12.64 12.50 12.60 252,769 +0.03(+0.22%)
Aug 24, 2005 12.46 12.62 12.45 12.57 168,865 +0.08(+0.64%)
Aug 23, 2005 12.59 12.59 12.46 12.49 69,496 -0.10(-0.82%)
Aug 22, 2005 12.40 12.59 12.38 12.59 126,729 +0.24(+1.93%)
Aug 19, 2005 12.02 12.40 12.02 12.35 128,958 +0.29(+2.44%)
Aug 18, 2005 12.14 12.22 12.00 12.06 127,508 -0.09(-0.75%)
Aug 17, 2005 12.07 12.22 12.05 12.15 171,343 +0.03(+0.24%)
Aug 16, 2005 12.26 12.32 12.10 12.12 176,782 -0.18(-1.46%)
Aug 15, 2005 12.18 12.31 12.06 12.30 151,167 +0.10(+0.81%)
Aug 12, 2005 12.21 12.21 12.09 12.20 217,569 -0.05(-0.43%)
Aug 11, 2005 12.19 12.32 12.17 12.25 123,604 +0.07(+0.59%)
Aug 10, 2005 12.07 12.25 12.03 12.18 316,296 +0.15(+1.21%)
Aug 09, 2005 11.92 12.11 11.92 12.04 196,222 +0.09(+0.78%)
Aug 08, 2005 11.84 11.98 11.83 11.94 99,524 +0.05(+0.44%)
Aug 05, 2005 12.21 12.39 11.82 11.89 213,961 -0.34(-2.76%)
Aug 04, 2005 12.52 12.53 12.21 12.23 122,912 -0.25(-1.98%)
Aug 03, 2005 12.56 12.58 12.42 12.48 111,511 -0.07(-0.54%)
Aug 02, 2005 12.35 12.59 12.35 12.55 227,484 +0.16(+1.33%)
Aug 01, 2005 12.41 12.55 12.38 12.38 130,357 -0.07(-0.54%)
Jul 29, 2005 12.20 12.51 12.19 12.45 225,267 +0.20(+1.66%)
Jul 28, 2005 12.10 12.25 12.00 12.25 132,437 +0.09(+0.72%)
Jul 27, 2005 11.47 12.16 11.47 12.16 227,487 +0.64(+5.59%)
Jul 26, 2005 11.49 11.62 11.46 11.51 143,861 +0.00(+0.03%)
Jul 25, 2005 11.59 11.61 11.48 11.51 173,211 -0.08(-0.70%)
Jul 22, 2005 11.68 11.68 11.48 11.59 316,732 -0.06(-0.51%)
Jul 21, 2005 11.82 11.83 11.59 11.65 183,856 -0.16(-1.38%)
Jul 20, 2005 11.61 11.89 11.61 11.81 160,715 +0.15(+1.28%)
Jul 19, 2005 11.58 11.77 11.53 11.67 161,848 +0.11(+0.99%)
Jul 18, 2005 11.67 11.73 11.54 11.55 169,201 -0.13(-1.08%)
Jul 15, 2005 11.75 11.82 11.68 11.68 187,131 -0.12(-1.02%)
Jul 14, 2005 11.92 11.92 11.77 11.80 259,793 -0.06(-0.54%)
Jul 13, 2005 11.82 11.99 11.72 11.86 171,100 +0.04(+0.36%)
Jul 12, 2005 11.69 11.89 11.59 11.82 153,624 +0.12(+0.99%)
Jul 11, 2005 11.60 11.82 11.60 11.70 275,865 +0.05(+0.45%)
Jul 08, 2005 11.47 11.72 11.37 11.65 303,114 +0.20(+1.74%)
Jul 07, 2005 11.28 11.57 11.28 11.45 405,859 +0.01(+0.07%)
Jul 06, 2005 11.40 11.55 11.34 11.44 401,451 +0.04(+0.36%)
Jul 05, 2005 11.13 11.42 11.08 11.40 315,610 +0.24(+2.17%)
Jul 01, 2005 11.15 11.17 11.03 11.16 197,675 +0.11(+1.00%)
Jun 30, 2005 11.02 11.18 11.02 11.05 148,943 -0.05(-0.44%)
Jun 29, 2005 10.98 11.10 10.98 11.10 215,125 +0.08(+0.69%)
Jun 28, 2005 10.74 11.04 10.70 11.02 84,739 +0.29(+2.67%)
Jun 27, 2005 10.61 10.74 10.51 10.74 91,382 +0.09(+0.89%)
Jun 24, 2005 10.70 10.71 10.54 10.64 211,399 -0.06(-0.56%)
Jun 23, 2005 10.89 10.95 10.67 10.70 92,628 -0.25(-2.27%)
Jun 22, 2005 10.87 10.99 10.82 10.95 70,466 +0.07(+0.66%)
Jun 21, 2005 10.97 10.98 10.83 10.88 108,768 -0.15(-1.34%)
Jun 20, 2005 10.97 11.04 10.87 11.02 35,695 +0.01(+0.09%)
Jun 17, 2005 10.94 11.13 10.94 11.01 233,577 -0.03(-0.26%)
Jun 16, 2005 11.02 11.06 10.96 11.04 90,386 +0.04(+0.35%)
Jun 15, 2005 11.02 11.05 10.96 11.01 107,717 -0.01(-0.11%)
Jun 14, 2005 10.73 11.02 10.72 11.02 153,322 +0.23(+2.10%)
Jun 13, 2005 10.74 10.85 10.70 10.79 174,661 +0.03(+0.32%)
Jun 10, 2005 10.72 10.81 10.69 10.76 108,737 -0.08(-0.70%)
Jun 09, 2005 10.69 10.86 10.66 10.83 137,503 +0.07(+0.63%)
Jun 08, 2005 10.78 10.89 10.70 10.76 123,536 -0.07(-0.66%)
Jun 07, 2005 10.80 10.97 10.80 10.83 199,404 +0.05(+0.47%)
Jun 06, 2005 10.81 10.81 10.70 10.78 102,479 -0.04(-0.39%)
Jun 03, 2005 11.02 11.02 10.76 10.83 181,273 -0.14(-1.24%)
Jun 02, 2005 10.86 11.02 10.85 10.96 74,097 -0.04(-0.37%)
Jun 01, 2005 10.85 11.00 10.77 11.00 126,969 +0.21(+1.96%)
May 31, 2005 10.75 10.92 10.75 10.79 154,597 +0.02(+0.16%)
May 27, 2005 10.83 10.88 10.75 10.77 115,955 +0.01(+0.07%)
May 26, 2005 10.68 10.83 10.68 10.77 111,851 +0.07(+0.62%)
May 25, 2005 10.68 10.77 10.67 10.70 104,770 -0.04(-0.40%)
May 24, 2005 10.70 10.88 10.70 10.74 68,644 -0.02(-0.14%)
May 23, 2005 10.76 10.85 10.68 10.76 90,992 -0.09(-0.84%)
May 20, 2005 10.90 10.90 10.80 10.85 65,124 -0.13(-1.15%)
May 19, 2005 10.81 11.00 10.81 10.98 60,409 +0.08(+0.75%)
May 18, 2005 10.82 10.90 10.66 10.89 122,063 +0.17(+1.57%)
May 17, 2005 10.60 10.85 10.59 10.73 134,254 +0.01(+0.10%)
May 16, 2005 10.41 10.72 10.41 10.72 163,583 +0.28(+2.66%)
May 13, 2005 10.51 10.54 10.41 10.44 63,145 -0.10(-0.96%)
May 12, 2005 10.63 10.72 10.48 10.54 159,121 -0.03(-0.27%)
May 11, 2005 10.66 10.73 10.52 10.57 186,398 -0.09(-0.82%)
May 10, 2005 10.71 10.76 10.65 10.65 107,635 -0.15(-1.36%)
May 09, 2005 10.63 10.80 10.63 10.80 67,632 +0.15(+1.36%)
May 06, 2005 11.03 11.03 10.66 10.66 84,169 -0.22(-2.07%)
May 05, 2005 11.09 11.09 10.84 10.88 209,296 -0.25(-2.26%)
May 04, 2005 10.78 11.19 10.76 11.13 201,871 +0.38(+3.49%)
May 03, 2005 10.72 10.92 10.71 10.76 203,874 +0.03(+0.33%)
May 02, 2005 10.46 10.72 10.44 10.72 104,744 +0.23(+2.23%)
Apr 29, 2005 10.50 10.58 10.36 10.49 180,419 +0.09(+0.86%)
Apr 28, 2005 10.55 10.56 10.37 10.40 94,848 -0.21(-1.95%)
Apr 27, 2005 10.56 10.66 10.44 10.61 117,147 +0.02(+0.17%)
Apr 26, 2005 10.86 10.86 10.46 10.59 164,385 -0.22(-1.99%)
Apr 25, 2005 10.76 10.80 10.59 10.80 92,221 +0.19(+1.83%)
Apr 22, 2005 10.68 10.80 10.59 10.61 131,299 -0.18(-1.63%)
Apr 21, 2005 10.70 11.00 10.63 10.79 150,723 +0.12(+1.15%)
Apr 20, 2005 10.90 10.98 10.64 10.66 167,100 -0.31(-2.81%)
Apr 19, 2005 10.87 10.97 10.85 10.97 119,253 +0.03(+0.23%)
Apr 18, 2005 10.70 10.97 10.66 10.95 104,471 +0.14(+1.33%)
Apr 15, 2005 10.93 11.00 10.70 10.80 182,811 -0.05(-0.45%)
Apr 14, 2005 10.94 10.97 10.85 10.85 71,121 -0.09(-0.81%)
Apr 13, 2005 11.26 11.31 10.91 10.94 76,520 -0.25(-2.27%)
Apr 12, 2005 11.09 11.24 10.96 11.19 206,374 +0.04(+0.35%)
Apr 11, 2005 11.20 11.24 11.11 11.15 172,186 -0.02(-0.19%)
Apr 08, 2005 11.26 11.28 11.17 11.18 98,370 -0.12(-1.03%)
Apr 07, 2005 11.19 11.33 11.17 11.29 58,593 +0.02(+0.19%)
Apr 06, 2005 11.16 11.30 11.14 11.27 112,272 +0.10(+0.88%)
Apr 05, 2005 10.97 11.20 10.97 11.17 80,917 +0.15(+1.39%)
Apr 04, 2005 10.97 11.04 10.87 11.02 105,111 -0.01(-0.11%)
Apr 01, 2005 11.04 11.08 10.90 11.03 145,299 +0.00(+0.02%)
Mar 31, 2005 11.00 11.04 10.93 11.03 121,591 -0.02(-0.19%)
Mar 30, 2005 10.96 11.06 10.88 11.05 119,629 +0.12(+1.12%)
Mar 29, 2005 10.80 10.97 10.80 10.93 230,214 +0.04(+0.36%)
Mar 28, 2005 10.83 10.98 10.77 10.89 151,464 +0.06(+0.57%)
Mar 24, 2005 10.78 10.97 10.71 10.83 132,736 -0.00(-0.04%)
Mar 23, 2005 10.80 10.94 10.76 10.83 148,703 -0.07(-0.62%)
Mar 22, 2005 10.80 11.16 10.78 10.90 211,515 +0.06(+0.57%)
Mar 21, 2005 10.66 10.90 10.64 10.84 134,597 +0.09(+0.87%)
Mar 18, 2005 10.85 10.85 10.66 10.74 186,522 -0.09(-0.86%)
Mar 17, 2005 10.71 10.85 10.71 10.84 72,742 +0.08(+0.76%)
Mar 16, 2005 10.70 10.85 10.70 10.76 52,355 -0.03(-0.25%)
Mar 15, 2005 10.98 11.18 10.71 10.78 111,361 -0.14(-1.29%)
Mar 14, 2005 10.80 10.97 10.80 10.92 98,386 +0.06(+0.59%)
Mar 11, 2005 10.77 10.88 10.76 10.86 119,072 +0.03(+0.23%)
Mar 10, 2005 10.83 10.95 10.76 10.83 190,630 +0.00(+0.00%)
Mar 09, 2005 10.91 11.06 10.83 10.83 92,474 -0.23(-2.10%)
Mar 08, 2005 11.03 11.22 10.86 11.07 248,666 -0.01(-0.12%)
Mar 07, 2005 11.03 11.24 11.02 11.08 244,263 +0.03(+0.25%)
Mar 04, 2005 10.94 11.08 10.94 11.05 75,328 +0.04(+0.39%)
Mar 03, 2005 11.03 11.09 10.85 11.01 163,353 +0.05(+0.42%)
Mar 02, 2005 10.76 11.01 10.76 10.96 204,240 +0.09(+0.80%)
Mar 01, 2005 10.85 10.93 10.74 10.88 203,853 -0.04(-0.36%)
Feb 28, 2005 10.77 11.00 10.76 10.92 241,806 +0.09(+0.82%)
Feb 25, 2005 10.63 10.85 10.63 10.83 93,983 +0.12(+1.12%)
Feb 24, 2005 10.51 10.74 10.51 10.71 96,252 +0.06(+0.58%)
Feb 23, 2005 10.68 10.68 10.48 10.64 89,612 +0.09(+0.83%)
Feb 22, 2005 10.62 10.85 10.46 10.56 168,173 -0.17(-1.55%)
Feb 18, 2005 10.81 10.81 10.62 10.72 98,644 -0.01(-0.07%)
Feb 17, 2005 10.92 10.92 10.63 10.73 132,143 -0.13(-1.16%)
Feb 16, 2005 10.70 10.98 10.62 10.86 134,582 +0.02(+0.16%)
Feb 15, 2005 10.71 10.98 10.64 10.84 236,028 +0.06(+0.54%)
Feb 14, 2005 10.76 10.92 10.68 10.78 185,386 -0.04(-0.34%)
Feb 11, 2005 10.41 10.86 10.32 10.82 222,542 +0.31(+2.93%)
Feb 10, 2005 10.65 10.65 10.44 10.51 51,878 +0.02(+0.17%)
Feb 09, 2005 10.71 10.75 10.49 10.49 55,777 -0.27(-2.48%)
Feb 08, 2005 10.86 10.86 10.70 10.76 47,470 -0.03(-0.30%)
Feb 07, 2005 10.80 10.92 10.73 10.79 129,929 +0.05(+0.45%)
Feb 04, 2005 10.66 10.77 10.61 10.75 131,668 +0.05(+0.45%)
Feb 03, 2005 10.52 10.80 10.52 10.70 47,372 -0.01(-0.07%)
Feb 02, 2005 10.55 10.76 10.48 10.70 77,333 +0.07(+0.62%)
Feb 01, 2005 10.58 10.81 10.49 10.64 101,170 +0.01(+0.13%)
Jan 31, 2005 10.46 10.65 10.33 10.63 88,703 +0.28(+2.72%)
Jan 28, 2005 10.37 10.39 10.25 10.34 268,253 -0.03(-0.34%)
Jan 27, 2005 10.40 10.49 10.36 10.38 126,938 -0.14(-1.31%)
Jan 26, 2005 10.39 10.56 10.35 10.52 140,205 +0.15(+1.50%)
Jan 25, 2005 10.42 10.49 10.32 10.36 114,897 -0.05(-0.50%)
Jan 24, 2005 10.50 10.54 10.41 10.41 100,122 -0.15(-1.41%)
Jan 21, 2005 10.61 10.65 10.50 10.56 59,493 +0.05(+0.48%)
Jan 20, 2005 10.57 10.59 10.51 10.51 80,484 -0.05(-0.51%)
Jan 19, 2005 10.66 10.75 10.57 10.57 74,161 -0.14(-1.30%)
Jan 18, 2005 10.56 10.80 10.56 10.71 79,576 +0.12(+1.15%)
Jan 14, 2005 10.53 10.65 10.53 10.58 163,417 +0.03(+0.24%)
Jan 13, 2005 10.68 10.68 10.50 10.56 198,062 -0.11(-1.02%)
Jan 12, 2005 10.65 10.68 10.54 10.67 123,903 +0.10(+0.95%)
Jan 11, 2005 10.56 10.67 10.54 10.57 95,970 -0.06(-0.53%)
Jan 10, 2005 10.66 10.75 10.57 10.62 161,712 -0.03(-0.31%)
Jan 07, 2005 10.72 10.72 10.61 10.66 120,042 +0.01(+0.07%)
Jan 06, 2005 10.70 10.78 10.53 10.65 111,340 +0.05(+0.51%)
Jan 05, 2005 10.69 10.79 10.59 10.59 142,574 -0.16(-1.50%)
Jan 04, 2005 10.78 10.85 10.66 10.76 136,803 -0.09(-0.87%)
Jan 03, 2005 11.08 11.08 10.78 10.85 167,201 -0.13(-1.17%)
Dec 31, 2004 11.06 11.12 10.95 10.98 106,063 -0.13(-1.15%)
Dec 30, 2004 11.09 11.16 11.02 11.11 159,482 -0.00(-0.02%)
Dec 29, 2004 11.29 11.29 11.10 11.11 79,483 -0.13(-1.16%)
Dec 28, 2004 11.19 11.28 11.18 11.24 69,160 +0.08(+0.71%)
Dec 27, 2004 11.19 11.25 11.08 11.16 183,740 -0.02(-0.14%)
Dec 23, 2004 11.09 11.18 11.06 11.17 105,289 -0.02(-0.17%)
Dec 22, 2004 11.29 11.29 11.09 11.19 92,386 -0.06(-0.50%)
Dec 21, 2004 10.99 11.26 10.97 11.25 92,644 +0.16(+1.41%)
Dec 20, 2004 11.04 11.19 11.04 11.09 138,321 -0.09(-0.78%)
Dec 17, 2004 11.29 11.29 11.13 11.18 179,095 -0.01(-0.08%)
Dec 16, 2004 11.25 11.28 11.17 11.19 164,127 -0.10(-0.90%)
Dec 15, 2004 11.02 11.32 11.02 11.29 150,450 +0.07(+0.59%)
Dec 14, 2004 11.01 11.22 10.98 11.22 230,965 +0.07(+0.61%)
Dec 13, 2004 11.17 11.21 11.11 11.16 130,579 -0.01(-0.07%)
Dec 10, 2004 11.21 11.30 11.06 11.16 134,708 -0.02(-0.16%)
Dec 09, 2004 11.06 11.41 11.06 11.18 485,156 -0.05(-0.41%)
Dec 08, 2004 11.07 11.23 11.07 11.23 263,481 +0.15(+1.38%)
Dec 07, 2004 11.12 11.17 11.04 11.07 265,287 -0.07(-0.59%)
Dec 06, 2004 11.13 11.18 11.12 11.14 230,707 -0.00(-0.02%)
Dec 03, 2004 11.09 11.16 11.09 11.14 470,189 -0.03(-0.31%)
Dec 02, 2004 10.93 11.18 10.82 11.18 145,289 +0.13(+1.21%)
Dec 01, 2004 10.91 11.04 10.84 11.04 380,641 +0.19(+1.77%)
Nov 30, 2004 10.81 10.89 10.81 10.85 105,031 +0.05(+0.47%)
Nov 29, 2004 10.89 11.01 10.78 10.80 244,384 -0.03(-0.29%)
Nov 26, 2004 10.84 10.87 10.79 10.83 26,580 +0.00(+0.04%)
Nov 24, 2004 10.73 10.84 10.72 10.83 180,385 +0.09(+0.89%)
Nov 23, 2004 10.62 10.75 10.59 10.73 148,385 +0.15(+1.37%)
Nov 22, 2004 10.62 10.63 10.58 10.59 139,869 -0.02(-0.18%)
Nov 19, 2004 10.52 10.63 10.52 10.61 154,579 +0.01(+0.11%)
Nov 18, 2004 10.58 10.60 10.57 10.60 104,257 +0.10(+0.98%)
Nov 17, 2004 10.51 10.64 10.46 10.49 136,772 +0.04(+0.35%)
Nov 16, 2004 10.46 10.54 10.45 10.46 120,256 -0.13(-1.23%)
Nov 15, 2004 10.65 10.65 10.46 10.59 123,869 -0.06(-0.56%)
Nov 12, 2004 10.43 10.65 10.43 10.65 134,192 +0.12(+1.14%)
Nov 11, 2004 10.36 10.53 10.30 10.53 58,064 +0.19(+1.84%)
Nov 10, 2004 10.27 10.34 10.20 10.34 81,289 +0.17(+1.64%)
Nov 09, 2004 10.07 10.17 10.02 10.17 122,579 +0.13(+1.31%)
Nov 08, 2004 10.16 10.17 9.953 10.04 161,546 -0.10(-0.97%)
Nov 05, 2004 9.953 10.17 9.953 10.14 94,450 +0.02(+0.23%)
Nov 04, 2004 9.972 10.12 9.905 10.11 94,708 +0.14(+1.36%)
Nov 03, 2004 9.988 10.07 9.909 9.978 114,837 +0.02(+0.19%)
Nov 02, 2004 10.06 10.06 9.905 9.959 113,289 -0.09(-0.94%)
Nov 01, 2004 9.969 10.06 9.959 10.05 52,902 +0.09(+0.86%)
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%)
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.