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, 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%)
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%)
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.