Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UMB Financial Corp (NQ: UMBF )

80.97 +0.31 (+0.39%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 18, 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 (%)
May 28, 2004 9.837 9.845 9.748 9.816 90,917 +0.05(+0.47%)
May 27, 2004 9.737 9.845 9.723 9.769 35,745 -0.02(-0.24%)
May 26, 2004 9.652 9.816 9.611 9.793 41,702 +0.04(+0.42%)
May 25, 2004 9.607 9.820 9.491 9.752 82,887 +0.19(+2.02%)
May 24, 2004 9.513 9.605 9.453 9.559 60,352 +0.14(+1.43%)
May 21, 2004 9.377 9.516 9.314 9.424 70,454 +0.06(+0.60%)
May 20, 2004 9.362 9.530 9.291 9.368 125,108 -0.09(-0.94%)
May 19, 2004 9.652 9.748 9.318 9.457 102,055 -0.08(-0.79%)
May 18, 2004 9.370 9.640 9.370 9.532 56,208 +0.12(+1.31%)
May 17, 2004 9.708 9.713 9.298 9.408 90,917 -0.17(-1.81%)
May 14, 2004 9.636 9.733 9.513 9.582 117,856 -0.06(-0.66%)
May 13, 2004 9.596 9.690 9.441 9.646 125,367 -0.03(-0.28%)
May 12, 2004 9.453 9.710 9.285 9.673 160,854 +0.22(+2.35%)
May 11, 2004 9.488 9.488 9.343 9.451 68,123 +0.11(+1.18%)
May 10, 2004 9.432 9.520 9.333 9.341 57,244 -0.13(-1.41%)
May 07, 2004 9.629 9.733 9.453 9.474 147,902 -0.37(-3.76%)
May 06, 2004 9.769 9.845 9.584 9.845 108,790 +0.05(+0.53%)
May 05, 2004 9.816 10.02 9.793 9.793 102,832 -0.06(-0.59%)
May 04, 2004 9.298 9.941 9.298 9.850 165,775 +0.18(+1.86%)
May 03, 2004 9.681 9.843 9.516 9.671 363,152 -0.01(-0.08%)
Apr 30, 2004 9.845 9.901 9.657 9.679 138,318 -0.16(-1.67%)
Apr 29, 2004 10.05 10.07 9.821 9.843 79,261 -0.08(-0.76%)
Apr 28, 2004 9.885 10.17 9.877 9.918 118,374 -0.28(-2.71%)
Apr 27, 2004 9.841 10.21 9.839 10.19 195,563 +0.36(+3.65%)
Apr 26, 2004 9.733 9.984 9.710 9.835 71,490 +0.04(+0.41%)
Apr 23, 2004 9.991 9.991 9.675 9.794 49,732 -0.16(-1.59%)
Apr 22, 2004 9.520 9.989 9.520 9.953 104,645 +0.34(+3.49%)
Apr 21, 2004 9.459 9.690 9.267 9.617 117,078 +0.14(+1.53%)
Apr 20, 2004 9.671 9.758 9.472 9.472 90,917 -0.17(-1.72%)
Apr 19, 2004 9.505 9.769 9.505 9.638 58,539 -0.13(-1.32%)
Apr 16, 2004 9.617 9.866 9.497 9.767 82,369 +0.09(+0.90%)
Apr 15, 2004 9.767 9.823 9.619 9.681 78,225 -0.06(-0.59%)
Apr 14, 2004 9.787 9.808 9.719 9.738 175,618 -0.13(-1.27%)
Apr 13, 2004 10.02 10.13 9.812 9.864 112,675 -0.13(-1.33%)
Apr 12, 2004 9.941 10.05 9.939 9.997 51,286 +0.06(+0.56%)
Apr 08, 2004 10.04 10.05 9.910 9.941 117,856 -0.04(-0.37%)
Apr 07, 2004 9.806 10.01 9.791 9.978 43,775 +0.14(+1.41%)
Apr 06, 2004 9.804 10.00 9.804 9.839 96,357 -0.05(-0.55%)
Apr 05, 2004 9.949 9.949 9.806 9.893 69,418 -0.01(-0.06%)
Apr 02, 2004 9.885 10.03 9.827 9.899 116,819 +0.08(+0.79%)
Apr 01, 2004 9.731 9.868 9.731 9.821 94,284 +0.03(+0.35%)
Mar 31, 2004 9.636 9.787 9.522 9.787 105,940 +0.07(+0.70%)
Mar 30, 2004 9.638 9.727 9.578 9.719 55,690 +0.14(+1.41%)
Mar 29, 2004 9.492 9.640 9.474 9.584 53,877 +0.08(+0.87%)
Mar 26, 2004 9.486 9.545 9.437 9.501 27,197 -0.04(-0.45%)
Mar 25, 2004 9.312 9.544 9.312 9.544 53,618 +0.18(+1.94%)
Mar 24, 2004 9.347 9.410 9.304 9.362 67,346 -0.00(-0.02%)
Mar 23, 2004 9.254 9.401 9.254 9.364 56,726 +0.11(+1.19%)
Mar 22, 2004 9.403 9.453 9.188 9.254 57,503 -0.09(-0.95%)
Mar 19, 2004 9.655 9.682 9.343 9.343 66,310 -0.13(-1.37%)
Mar 18, 2004 9.383 9.650 9.383 9.472 80,038 -0.08(-0.83%)
Mar 17, 2004 9.369 9.632 9.369 9.551 70,713 +0.24(+2.61%)
Mar 16, 2004 9.341 9.443 9.233 9.308 118,115 +0.06(+0.61%)
Mar 15, 2004 9.549 9.549 9.219 9.252 126,403 -0.40(-4.14%)
Mar 12, 2004 9.374 9.654 9.325 9.652 68,123 +0.27(+2.86%)
Mar 11, 2004 9.531 9.611 9.379 9.383 128,217 -0.13(-1.38%)
Mar 10, 2004 9.692 9.791 9.511 9.515 33,673 -0.16(-1.62%)
Mar 09, 2004 9.515 9.812 9.507 9.671 113,711 +0.06(+0.58%)
Mar 08, 2004 9.974 10.04 9.615 9.615 111,639 -0.34(-3.39%)
Mar 05, 2004 9.866 10.05 9.818 9.953 120,446 +0.02(+0.17%)
Mar 04, 2004 9.545 9.937 9.513 9.935 112,675 +0.27(+2.82%)
Mar 03, 2004 9.711 9.785 9.663 9.663 70,972 -0.06(-0.58%)
Mar 02, 2004 9.721 9.810 9.505 9.719 87,291 -0.08(-0.83%)
Mar 01, 2004 9.603 9.885 9.598 9.800 106,977 +0.10(+1.05%)
Feb 27, 2004 9.534 9.746 9.499 9.698 62,424 +0.16(+1.72%)
Feb 26, 2004 9.545 9.681 9.511 9.534 102,314 -0.12(-1.22%)
Feb 25, 2004 9.528 9.652 9.439 9.652 78,225 +0.03(+0.34%)
Feb 24, 2004 9.455 9.652 9.412 9.619 109,826 +0.04(+0.40%)
Feb 23, 2004 9.671 9.671 9.534 9.580 129,771 -0.07(-0.70%)
Feb 20, 2004 9.420 9.679 9.379 9.648 150,234 +0.07(+0.73%)
Feb 19, 2004 9.598 9.625 9.476 9.578 143,499 +0.08(+0.83%)
Feb 18, 2004 9.474 9.619 9.455 9.499 162,408 +0.01(+0.14%)
Feb 17, 2004 9.345 9.526 9.345 9.486 89,881 +0.12(+1.32%)
Feb 13, 2004 9.453 9.563 9.312 9.362 149,716 -0.10(-1.06%)
Feb 12, 2004 9.558 9.659 9.462 9.462 201,520 -0.11(-1.15%)
Feb 11, 2004 9.410 9.572 9.399 9.572 77,448 -0.12(-1.22%)
Feb 10, 2004 9.246 9.690 9.219 9.690 102,573 +0.26(+2.76%)
Feb 09, 2004 9.544 9.545 9.260 9.430 133,656 -0.12(-1.27%)
Feb 06, 2004 9.298 9.572 9.298 9.551 58,798 +0.11(+1.12%)
Feb 05, 2004 9.484 9.509 9.399 9.445 58,280 +0.09(+0.99%)
Feb 04, 2004 9.439 9.478 9.352 9.352 148,161 -0.12(-1.22%)
Feb 03, 2004 9.478 9.555 9.468 9.468 38,335 -0.00(-0.04%)
Feb 02, 2004 9.468 9.516 9.453 9.472 61,388 +0.00(+0.04%)
Jan 30, 2004 9.484 9.675 9.424 9.468 28,751 -0.10(-1.09%)
Jan 29, 2004 9.589 9.684 9.526 9.572 86,255 +0.02(+0.18%)
Jan 28, 2004 9.821 9.821 9.488 9.555 227,164 -0.14(-1.49%)
Jan 27, 2004 9.555 9.758 9.412 9.700 189,346 +0.14(+1.52%)
Jan 26, 2004 9.316 9.555 9.316 9.555 76,153 +0.13(+1.33%)
Jan 23, 2004 9.488 9.488 9.287 9.430 88,845 +0.08(+0.85%)
Jan 22, 2004 9.181 9.530 9.169 9.350 124,331 -0.17(-1.76%)
Jan 21, 2004 9.341 9.518 9.219 9.518 317,045 +0.12(+1.27%)
Jan 20, 2004 9.215 9.534 9.210 9.399 118,633 +0.19(+2.12%)
Jan 16, 2004 9.296 9.439 9.204 9.204 50,250 -0.21(-2.19%)
Jan 15, 2004 9.073 9.430 9.073 9.410 41,902 +0.11(+1.18%)
Jan 14, 2004 9.312 9.314 9.146 9.300 99,498 +0.07(+0.80%)
Jan 13, 2004 9.433 9.433 9.107 9.227 102,539 -0.04(-0.42%)
Jan 12, 2004 9.362 9.362 9.074 9.266 116,356 +0.15(+1.65%)
Jan 09, 2004 9.241 9.283 9.084 9.115 79,929 -0.16(-1.73%)
Jan 08, 2004 9.173 9.316 9.121 9.275 113,338 +0.11(+1.20%)
Jan 07, 2004 9.107 9.243 9.034 9.165 119,218 +0.15(+1.71%)
Jan 06, 2004 9.520 9.520 9.011 9.011 79,779 -0.19(-2.04%)
Jan 05, 2004 9.134 9.389 9.086 9.198 118,374 -0.07(-0.71%)
Jan 02, 2004 9.271 9.302 9.138 9.264 34,709 +0.09(+0.95%)
Dec 31, 2003 9.314 9.401 9.148 9.177 53,099 -0.15(-1.57%)
Dec 30, 2003 9.198 9.370 9.186 9.323 58,197 +0.04(+0.44%)
Dec 29, 2003 9.553 9.553 9.217 9.283 114,408 +0.03(+0.31%)
Dec 26, 2003 9.148 9.439 9.078 9.254 33,763 +0.06(+0.65%)
Dec 24, 2003 9.177 9.275 9.177 9.194 24,472 -0.09(-1.02%)
Dec 23, 2003 9.379 9.497 9.177 9.289 174,439 +0.03(+0.27%)
Dec 22, 2003 9.254 9.451 9.078 9.264 123,450 -0.06(-0.62%)
Dec 19, 2003 9.652 9.652 9.267 9.322 77,388 -0.21(-2.17%)
Dec 18, 2003 9.109 9.584 9.092 9.528 57,565 +0.08(+0.90%)
Dec 17, 2003 9.349 9.459 9.173 9.443 75,671 +0.03(+0.33%)
Dec 16, 2003 9.246 9.412 8.899 9.412 111,103 -0.02(-0.18%)
Dec 15, 2003 9.650 9.652 9.416 9.430 105,562 -0.20(-2.10%)
Dec 12, 2003 9.555 9.644 9.497 9.632 136,415 +0.02(+0.18%)
Dec 11, 2003 9.355 9.549 9.264 9.615 98,354 +0.26(+2.78%)
Dec 10, 2003 9.349 9.356 9.045 9.355 72,827 -0.06(-0.65%)
Dec 09, 2003 9.571 9.650 9.335 9.416 136,624 -0.15(-1.53%)
Dec 08, 2003 9.364 9.574 9.364 9.563 112,276 +0.20(+2.14%)
Dec 05, 2003 9.410 9.405 9.314 9.362 46,015 -0.05(-0.51%)
Dec 04, 2003 9.121 9.410 9.121 9.410 73,288 -0.00(-0.02%)
Dec 03, 2003 9.196 9.489 9.196 9.412 112,880 +0.00(+0.04%)
Dec 02, 2003 9.474 9.532 9.341 9.408 118,441 -0.02(-0.25%)
Dec 01, 2003 9.399 9.590 9.368 9.432 95,870 +0.03(+0.35%)
Nov 28, 2003 9.430 9.534 9.368 9.399 114,993 -0.03(-0.31%)
Nov 26, 2003 9.457 9.586 9.412 9.428 58,241 -0.03(-0.29%)
Nov 25, 2003 9.640 9.642 9.410 9.455 69,472 -0.15(-1.55%)
Nov 24, 2003 9.459 9.632 9.457 9.603 92,865 +0.18(+1.88%)
Nov 21, 2003 9.225 9.426 9.254 9.426 61,867 +0.20(+2.18%)
Nov 20, 2003 9.262 9.366 9.204 9.225 92,476 -0.12(-1.28%)
Nov 19, 2003 9.269 9.372 9.211 9.345 78,181 +0.06(+0.60%)
Nov 18, 2003 9.239 9.430 9.239 9.289 59,554 -0.06(-0.66%)
Nov 17, 2003 9.414 9.414 9.196 9.350 92,261 -0.01(-0.12%)
Nov 14, 2003 9.628 9.742 9.362 9.362 125,901 -0.21(-2.22%)
Nov 13, 2003 9.740 9.758 9.555 9.574 83,874 -0.18(-1.80%)
Nov 12, 2003 9.609 9.750 9.609 9.750 90,907 +0.08(+0.82%)
Nov 11, 2003 9.634 9.690 9.619 9.671 38,928 +0.02(+0.20%)
Nov 10, 2003 9.986 9.986 9.652 9.652 91,210 -0.25(-2.50%)
Nov 07, 2003 9.908 9.989 9.837 9.899 48,864 -0.04(-0.41%)
Nov 06, 2003 9.723 9.939 9.696 9.939 50,473 +0.13(+1.36%)
Nov 05, 2003 9.820 9.870 9.671 9.806 79,580 -0.02(-0.22%)
Nov 04, 2003 9.887 9.893 9.802 9.827 29,554 -0.02(-0.20%)
Nov 03, 2003 9.652 9.959 9.640 9.847 69,097 +0.17(+1.71%)
Oct 31, 2003 9.941 9.989 9.655 9.681 77,707 -0.17(-1.74%)
Oct 30, 2003 9.843 9.943 9.769 9.852 76,686 +0.01(+0.10%)
Oct 29, 2003 9.794 9.843 9.567 9.843 86,542 +0.11(+1.09%)
Oct 28, 2003 9.455 9.738 9.430 9.737 67,475 +0.27(+2.88%)
Oct 27, 2003 9.335 9.545 9.335 9.464 76,671 -0.01(-0.08%)
Oct 24, 2003 9.333 9.478 9.273 9.472 59,316 +0.12(+1.28%)
Oct 23, 2003 9.327 9.482 9.219 9.352 101,278 -0.03(-0.37%)
Oct 22, 2003 9.623 9.623 9.316 9.387 124,849 -0.28(-2.87%)
Oct 21, 2003 9.750 9.773 9.547 9.665 57,272 -0.06(-0.60%)
Oct 20, 2003 9.708 9.764 9.441 9.723 93,766 +0.03(+0.30%)
Oct 17, 2003 9.816 9.930 9.694 9.694 150,008 -0.15(-1.49%)
Oct 16, 2003 9.727 9.854 9.634 9.841 77,290 +0.11(+1.17%)
Oct 15, 2003 9.845 9.883 9.652 9.727 90,658 -0.17(-1.74%)
Oct 14, 2003 9.623 9.906 9.613 9.899 199,381 +0.25(+2.56%)
Oct 13, 2003 9.511 9.754 9.507 9.652 124,207 +0.11(+1.13%)
Oct 10, 2003 9.553 9.555 9.418 9.544 218,383 -0.04(-0.40%)
Oct 09, 2003 9.466 9.623 9.466 9.582 157,240 +0.16(+1.70%)
Oct 08, 2003 9.459 9.509 9.422 9.422 61,984 -0.06(-0.63%)
Oct 07, 2003 9.613 9.650 9.426 9.482 82,317 -0.07(-0.77%)
Oct 06, 2003 9.360 9.603 9.329 9.555 123,953 +0.19(+2.06%)
Oct 03, 2003 9.327 9.439 9.310 9.362 60,521 +0.04(+0.48%)
Oct 02, 2003 9.385 9.414 9.297 9.318 31,992 -0.03(-0.37%)
Oct 01, 2003 9.138 9.401 9.094 9.352 91,891 +0.25(+2.71%)
Sep 30, 2003 9.197 9.233 8.997 9.105 48,414 -0.11(-1.21%)
Sep 29, 2003 9.042 9.217 8.986 9.217 62,950 +0.14(+1.51%)
Sep 26, 2003 9.145 9.156 9.015 9.080 52,840 -0.06(-0.70%)
Sep 25, 2003 9.258 9.376 9.123 9.144 73,995 -0.12(-1.29%)
Sep 24, 2003 9.331 9.325 9.246 9.264 48,188 -0.07(-0.72%)
Sep 23, 2003 9.188 9.377 9.188 9.331 123,875 +0.01(+0.06%)
Sep 22, 2003 9.325 9.390 9.237 9.325 57,581 -0.05(-0.58%)
Sep 19, 2003 9.362 9.449 9.343 9.379 83,302 -0.03(-0.33%)
Sep 18, 2003 9.416 9.488 9.410 9.410 53,908 -0.06(-0.61%)
Sep 17, 2003 9.516 9.538 9.441 9.468 135,099 -0.07(-0.71%)
Sep 16, 2003 9.459 9.588 9.412 9.536 460,521 +0.08(+0.80%)
Sep 15, 2003 9.343 9.536 9.343 9.460 105,422 +0.07(+0.70%)
Sep 12, 2003 9.304 9.462 9.256 9.395 80,297 +0.08(+0.89%)
Sep 11, 2003 9.275 9.323 9.264 9.312 82,887 +0.05(+0.52%)
Sep 10, 2003 9.385 9.387 9.264 9.264 74,339 -0.11(-1.15%)
Sep 09, 2003 9.435 9.516 9.339 9.372 52,063 -0.12(-1.22%)
Sep 08, 2003 9.264 9.488 9.264 9.488 53,618 +0.20(+2.20%)
Sep 05, 2003 9.293 9.293 9.252 9.283 86,255 -0.05(-0.56%)
Sep 04, 2003 9.302 9.352 9.237 9.335 89,104 +0.07(+0.75%)
Sep 03, 2003 9.241 9.302 9.167 9.266 164,998 +0.00(+0.02%)
Sep 02, 2003 9.123 9.266 9.121 9.264 113,452 +0.08(+0.88%)
Aug 29, 2003 9.005 9.227 9.005 9.183 56,208 -0.02(-0.25%)
Aug 28, 2003 9.169 9.210 9.073 9.206 215,508 +0.01(+0.08%)
Aug 27, 2003 9.169 9.198 9.150 9.198 132,879 +0.04(+0.42%)
Aug 26, 2003 9.121 9.208 9.076 9.159 154,637 -0.01(-0.11%)
Aug 25, 2003 9.130 9.206 9.130 9.169 133,656 +0.00(+0.00%)
Aug 22, 2003 9.237 9.347 9.146 9.169 110,085 -0.11(-1.17%)
Aug 21, 2003 9.121 9.343 9.121 9.277 139,096 +0.14(+1.52%)
Aug 20, 2003 9.121 9.148 9.011 9.138 55,431 +0.07(+0.72%)
Aug 19, 2003 9.073 9.117 9.007 9.073 113,452 +0.01(+0.06%)
Aug 18, 2003 8.918 9.125 8.851 9.067 139,355 +0.11(+1.25%)
Aug 15, 2003 8.735 9.003 8.735 8.955 51,027 +0.04(+0.48%)
Aug 14, 2003 8.878 8.912 8.878 8.912 27,715 +0.05(+0.61%)
Aug 13, 2003 8.747 8.878 8.747 8.858 38,594 +0.11(+1.30%)
Aug 12, 2003 8.752 8.754 8.661 8.744 272,234 +0.06(+0.67%)
Aug 11, 2003 8.688 8.717 8.644 8.686 130,807 -0.01(-0.09%)
Aug 08, 2003 8.592 8.727 8.592 8.694 83,664 +0.04(+0.51%)
Aug 07, 2003 8.594 8.783 8.571 8.650 77,966 -0.02(-0.18%)
Aug 06, 2003 8.590 8.733 8.590 8.665 33,673 +0.05(+0.58%)
Aug 05, 2003 8.673 8.737 8.594 8.615 75,117 -0.07(-0.82%)
Aug 04, 2003 8.698 8.756 8.609 8.686 76,930 -0.06(-0.71%)
Aug 01, 2003 8.904 8.937 8.698 8.748 122,370 -0.16(-1.76%)
Jul 31, 2003 8.811 8.976 8.811 8.905 269,385 +0.04(+0.50%)
Jul 30, 2003 8.683 8.879 8.679 8.860 86,773 -0.00(-0.05%)
Jul 29, 2003 8.725 8.878 8.713 8.864 99,724 +0.10(+1.12%)
Jul 28, 2003 8.772 8.793 8.735 8.766 71,231 -0.03(-0.31%)
Jul 25, 2003 8.735 8.802 8.636 8.793 145,830 +0.10(+1.15%)
Jul 24, 2003 8.603 8.764 8.600 8.692 95,320 +0.04(+0.49%)
Jul 23, 2003 8.544 8.650 8.544 8.650 30,305 +0.09(+0.99%)
Jul 22, 2003 8.586 8.607 8.536 8.565 33,932 +0.00(+0.04%)
Jul 21, 2003 8.592 8.594 8.129 8.561 120,705 -0.10(-1.14%)
Jul 18, 2003 8.503 8.659 8.503 8.659 46,106 +0.14(+1.70%)
Jul 17, 2003 8.590 8.636 8.503 8.515 59,057 -0.08(-0.94%)
Jul 16, 2003 8.523 8.596 8.493 8.596 36,781 +0.05(+0.54%)
Jul 15, 2003 8.546 8.600 8.493 8.549 221,724 +0.01(+0.09%)
Jul 14, 2003 8.549 8.573 8.447 8.542 202,816 +0.02(+0.20%)
Jul 11, 2003 8.551 8.551 8.472 8.524 132,892 -0.01(-0.11%)
Jul 10, 2003 8.558 8.578 8.534 8.534 97,134 -0.01(-0.16%)
Jul 09, 2003 8.416 8.547 8.370 8.547 150,234 +0.09(+1.10%)
Jul 08, 2003 8.378 8.455 8.378 8.455 95,838 +0.06(+0.69%)
Jul 07, 2003 8.447 8.449 8.339 8.397 128,735 +0.06(+0.67%)
Jul 03, 2003 8.320 8.397 8.316 8.341 120,187 -0.08(-0.89%)
Jul 02, 2003 8.279 8.445 8.271 8.416 184,166 +0.11(+1.30%)
Jul 01, 2003 8.300 8.339 8.173 8.308 186,497 +0.11(+1.37%)
Jun 30, 2003 8.283 8.283 8.127 8.196 90,140 -0.03(-0.33%)
Jun 27, 2003 8.275 8.320 8.223 8.223 53,618 -0.08(-0.95%)
Jun 26, 2003 8.300 8.302 8.204 8.302 67,346 +0.07(+0.80%)
Jun 25, 2003 8.215 8.378 8.215 8.237 62,165 -0.03(-0.40%)
Jun 24, 2003 8.215 8.281 8.215 8.270 55,431 +0.03(+0.35%)
Jun 23, 2003 8.223 8.345 8.223 8.241 108,531 -0.13(-1.59%)
Jun 20, 2003 8.260 8.374 8.246 8.374 91,694 +0.10(+1.17%)
Jun 19, 2003 8.300 8.457 8.256 8.277 84,959 -0.10(-1.24%)
Jun 18, 2003 8.358 8.420 8.107 8.381 86,773 -0.04(-0.44%)
Jun 17, 2003 8.300 8.443 8.300 8.418 90,917 +0.09(+1.14%)
Jun 16, 2003 8.183 8.345 8.146 8.324 76,153 +0.21(+2.57%)
Jun 13, 2003 8.113 8.179 8.069 8.115 166,034 +0.01(+0.12%)
Jun 12, 2003 8.013 8.107 7.982 8.105 47,401 +0.11(+1.43%)
Jun 11, 2003 8.127 8.127 7.986 7.992 34,709 -0.07(-0.84%)
Jun 10, 2003 7.899 8.179 7.860 8.059 73,303 +0.18(+2.30%)
Jun 09, 2003 8.185 8.088 7.866 7.878 65,520 -0.31(-3.75%)
Jun 06, 2003 7.945 8.298 7.945 8.185 47,142 -0.08(-0.93%)
Jun 05, 2003 8.051 8.358 8.024 8.262 60,093 +0.13(+1.59%)
Jun 04, 2003 8.117 8.273 8.103 8.132 85,218 +0.09(+1.10%)
Jun 03, 2003 7.997 8.117 7.868 8.044 41,184 +0.01(+0.07%)
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.