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

UMB Financial Corp (NQ: UMBF )

104.10 +0.10 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.591 9.598 9.504 9.570 93,249 +0.05(+0.47%)
May 27, 2004 9.493 9.598 9.480 9.525 36,662 -0.02(-0.24%)
May 26, 2004 9.410 9.570 9.371 9.548 42,772 +0.04(+0.42%)
May 25, 2004 9.367 9.574 9.254 9.508 85,013 +0.19(+2.02%)
May 24, 2004 9.275 9.365 9.216 9.320 61,900 +0.13(+1.43%)
May 21, 2004 9.143 9.279 9.081 9.188 72,261 +0.05(+0.60%)
May 20, 2004 9.128 9.292 9.058 9.134 128,317 -0.09(-0.94%)
May 19, 2004 9.410 9.504 9.085 9.220 104,672 -0.07(-0.79%)
May 18, 2004 9.136 9.399 9.136 9.294 57,649 +0.12(+1.31%)
May 17, 2004 9.465 9.471 9.066 9.173 93,249 -0.17(-1.81%)
May 14, 2004 9.395 9.489 9.275 9.343 120,878 -0.06(-0.66%)
May 13, 2004 9.356 9.448 9.205 9.405 128,582 -0.03(-0.28%)
May 12, 2004 9.216 9.467 9.053 9.431 164,979 +0.22(+2.35%)
May 11, 2004 9.250 9.250 9.109 9.215 69,870 +0.11(+1.18%)
May 10, 2004 9.196 9.282 9.100 9.107 58,712 -0.13(-1.41%)
May 07, 2004 9.389 9.489 9.216 9.237 151,695 -0.36(-3.76%)
May 06, 2004 9.525 9.598 9.344 9.598 111,580 +0.05(+0.53%)
May 05, 2004 9.570 9.774 9.548 9.548 105,469 -0.06(-0.59%)
May 04, 2004 9.066 9.693 9.066 9.604 170,026 +0.18(+1.86%)
May 03, 2004 9.439 9.597 9.279 9.429 372,464 -0.01(-0.08%)
Apr 30, 2004 9.598 9.653 9.416 9.437 141,866 -0.16(-1.67%)
Apr 29, 2004 9.804 9.822 9.576 9.597 81,294 -0.07(-0.76%)
Apr 28, 2004 9.638 9.920 9.630 9.670 121,409 -0.27(-2.71%)
Apr 27, 2004 9.595 9.954 9.593 9.939 200,578 +0.35(+3.65%)
Apr 26, 2004 9.489 9.734 9.467 9.589 73,324 +0.04(+0.41%)
Apr 23, 2004 9.742 9.742 9.433 9.550 51,008 -0.15(-1.59%)
Apr 22, 2004 9.282 9.740 9.282 9.704 107,329 +0.33(+3.49%)
Apr 21, 2004 9.222 9.448 9.036 9.376 120,081 +0.14(+1.53%)
Apr 20, 2004 9.429 9.514 9.235 9.235 93,249 -0.16(-1.72%)
Apr 19, 2004 9.267 9.525 9.267 9.397 60,040 -0.13(-1.32%)
Apr 16, 2004 9.376 9.619 9.260 9.523 84,482 +0.08(+0.90%)
Apr 15, 2004 9.523 9.578 9.378 9.439 80,231 -0.06(-0.59%)
Apr 14, 2004 9.542 9.563 9.476 9.495 180,122 -0.12(-1.27%)
Apr 13, 2004 9.772 9.881 9.566 9.617 115,565 -0.13(-1.33%)
Apr 12, 2004 9.693 9.794 9.691 9.747 52,602 +0.05(+0.56%)
Apr 08, 2004 9.787 9.794 9.662 9.693 120,878 -0.04(-0.37%)
Apr 07, 2004 9.561 9.757 9.546 9.728 44,897 +0.14(+1.41%)
Apr 06, 2004 9.559 9.755 9.559 9.593 98,828 -0.05(-0.55%)
Apr 05, 2004 9.700 9.700 9.561 9.646 71,198 -0.01(-0.06%)
Apr 02, 2004 9.638 9.777 9.582 9.651 119,815 +0.08(+0.79%)
Apr 01, 2004 9.487 9.621 9.487 9.576 96,702 +0.03(+0.36%)
Mar 31, 2004 9.395 9.542 9.284 9.542 108,657 +0.07(+0.70%)
Mar 30, 2004 9.397 9.484 9.339 9.476 57,118 +0.13(+1.41%)
Mar 29, 2004 9.255 9.399 9.237 9.344 55,258 +0.08(+0.87%)
Mar 26, 2004 9.248 9.307 9.201 9.263 27,895 -0.04(-0.45%)
Mar 25, 2004 9.079 9.305 9.079 9.305 54,993 +0.18(+1.94%)
Mar 24, 2004 9.113 9.175 9.072 9.128 69,073 -0.00(-0.02%)
Mar 23, 2004 9.023 9.166 9.023 9.130 58,181 +0.11(+1.19%)
Mar 22, 2004 9.168 9.216 8.959 9.023 58,978 -0.09(-0.95%)
Mar 19, 2004 9.414 9.440 9.109 9.109 68,010 -0.13(-1.37%)
Mar 18, 2004 9.149 9.408 9.149 9.235 82,091 -0.08(-0.83%)
Mar 17, 2004 9.135 9.391 9.135 9.312 72,527 +0.24(+2.61%)
Mar 16, 2004 9.107 9.207 9.002 9.075 121,144 +0.05(+0.61%)
Mar 15, 2004 9.311 9.311 8.989 9.021 129,645 -0.39(-4.14%)
Mar 12, 2004 9.139 9.412 9.092 9.410 69,870 +0.26(+2.86%)
Mar 11, 2004 9.293 9.371 9.145 9.149 131,505 -0.13(-1.38%)
Mar 10, 2004 9.450 9.546 9.273 9.277 34,536 -0.15(-1.62%)
Mar 09, 2004 9.277 9.566 9.269 9.429 116,627 +0.05(+0.58%)
Mar 08, 2004 9.725 9.787 9.375 9.375 114,502 -0.33(-3.39%)
Mar 05, 2004 9.619 9.796 9.572 9.704 123,535 +0.02(+0.17%)
Mar 04, 2004 9.307 9.689 9.275 9.687 115,565 +0.27(+2.82%)
Mar 03, 2004 9.469 9.540 9.422 9.422 72,792 -0.05(-0.58%)
Mar 02, 2004 9.478 9.565 9.267 9.476 89,529 -0.08(-0.83%)
Mar 01, 2004 9.363 9.638 9.358 9.555 109,720 +0.10(+1.05%)
Feb 27, 2004 9.295 9.503 9.262 9.455 64,025 +0.16(+1.72%)
Feb 26, 2004 9.307 9.439 9.273 9.295 104,938 -0.11(-1.22%)
Feb 25, 2004 9.290 9.410 9.203 9.410 80,231 +0.03(+0.34%)
Feb 24, 2004 9.218 9.410 9.177 9.378 112,642 +0.04(+0.40%)
Feb 23, 2004 9.429 9.429 9.295 9.341 133,099 -0.07(-0.70%)
Feb 20, 2004 9.184 9.437 9.145 9.407 154,086 +0.07(+0.73%)
Feb 19, 2004 9.358 9.384 9.239 9.339 147,179 +0.08(+0.83%)
Feb 18, 2004 9.237 9.378 9.218 9.262 166,573 +0.01(+0.14%)
Feb 17, 2004 9.111 9.288 9.111 9.248 92,186 +0.12(+1.32%)
Feb 13, 2004 9.216 9.324 9.079 9.128 153,555 -0.10(-1.06%)
Feb 12, 2004 9.319 9.418 9.226 9.226 206,688 -0.11(-1.15%)
Feb 11, 2004 9.175 9.333 9.164 9.333 79,434 -0.11(-1.22%)
Feb 10, 2004 9.015 9.448 8.989 9.448 105,204 +0.25(+2.76%)
Feb 09, 2004 9.305 9.307 9.028 9.194 137,084 -0.12(-1.27%)
Feb 06, 2004 9.066 9.333 9.066 9.312 60,306 +0.10(+1.12%)
Feb 05, 2004 9.247 9.271 9.164 9.209 59,775 +0.09(+0.99%)
Feb 04, 2004 9.203 9.241 9.119 9.119 151,961 -0.11(-1.22%)
Feb 03, 2004 9.241 9.316 9.231 9.231 39,318 -0.00(-0.04%)
Feb 02, 2004 9.231 9.279 9.216 9.235 62,963 +0.00(+0.04%)
Jan 30, 2004 9.247 9.433 9.188 9.231 29,489 -0.10(-1.09%)
Jan 29, 2004 9.349 9.442 9.288 9.333 88,467 +0.02(+0.18%)
Jan 28, 2004 9.576 9.576 9.250 9.316 232,989 -0.14(-1.49%)
Jan 27, 2004 9.316 9.514 9.177 9.457 194,202 +0.14(+1.52%)
Jan 26, 2004 9.083 9.316 9.083 9.316 78,106 +0.12(+1.33%)
Jan 23, 2004 9.250 9.250 9.055 9.194 91,123 +0.08(+0.85%)
Jan 22, 2004 8.951 9.292 8.940 9.117 127,520 -0.16(-1.76%)
Jan 21, 2004 9.107 9.280 8.989 9.280 325,176 +0.12(+1.27%)
Jan 20, 2004 8.985 9.295 8.979 9.164 121,675 +0.19(+2.12%)
Jan 16, 2004 9.064 9.203 8.974 8.974 51,539 -0.20(-2.19%)
Jan 15, 2004 8.846 9.194 8.846 9.175 42,976 +0.11(+1.18%)
Jan 14, 2004 9.079 9.081 8.917 9.068 102,050 +0.07(+0.79%)
Jan 13, 2004 9.198 9.198 8.880 8.996 105,169 -0.04(-0.42%)
Jan 12, 2004 9.128 9.128 8.848 9.034 119,340 +0.15(+1.65%)
Jan 09, 2004 9.010 9.051 8.857 8.887 81,979 -0.16(-1.73%)
Jan 08, 2004 8.944 9.083 8.893 9.043 116,245 +0.11(+1.20%)
Jan 07, 2004 8.880 9.011 8.808 8.936 122,275 +0.15(+1.71%)
Jan 06, 2004 9.282 9.282 8.785 8.785 81,825 -0.18(-2.04%)
Jan 05, 2004 8.906 9.154 8.859 8.968 121,409 -0.06(-0.71%)
Jan 02, 2004 9.040 9.070 8.910 9.032 35,599 +0.08(+0.95%)
Dec 31, 2003 9.081 9.166 8.919 8.947 54,461 -0.14(-1.57%)
Dec 30, 2003 8.968 9.136 8.957 9.090 59,690 +0.04(+0.44%)
Dec 29, 2003 9.314 9.314 8.987 9.051 117,342 +0.03(+0.31%)
Dec 26, 2003 8.919 9.203 8.851 9.023 34,629 +0.06(+0.65%)
Dec 24, 2003 8.947 9.043 8.947 8.964 25,100 -0.09(-1.02%)
Dec 23, 2003 9.145 9.260 8.947 9.056 178,913 +0.02(+0.27%)
Dec 22, 2003 9.023 9.215 8.851 9.032 126,616 -0.06(-0.62%)
Dec 19, 2003 9.410 9.410 9.036 9.088 79,373 -0.20(-2.17%)
Dec 18, 2003 8.881 9.344 8.864 9.290 59,041 +0.08(+0.90%)
Dec 17, 2003 9.115 9.222 8.944 9.207 77,611 +0.03(+0.33%)
Dec 16, 2003 9.015 9.177 8.676 9.177 113,952 -0.02(-0.18%)
Dec 15, 2003 9.408 9.410 9.181 9.194 108,269 -0.20(-2.10%)
Dec 12, 2003 9.316 9.403 9.260 9.391 139,913 +0.02(+0.18%)
Dec 11, 2003 9.121 9.311 9.032 9.375 100,876 +0.25(+2.78%)
Dec 10, 2003 9.115 9.122 8.819 9.121 74,694 -0.06(-0.65%)
Dec 09, 2003 9.331 9.408 9.102 9.181 140,128 -0.14(-1.53%)
Dec 08, 2003 9.130 9.335 9.130 9.324 115,155 +0.20(+2.14%)
Dec 05, 2003 9.175 9.169 9.081 9.128 47,195 -0.05(-0.51%)
Dec 04, 2003 8.893 9.175 8.893 9.175 75,167 -0.00(-0.02%)
Dec 03, 2003 8.966 9.252 8.966 9.177 115,774 +0.00(+0.04%)
Dec 02, 2003 9.237 9.294 9.107 9.173 121,478 -0.02(-0.25%)
Dec 01, 2003 9.164 9.350 9.134 9.196 98,328 +0.03(+0.35%)
Nov 28, 2003 9.194 9.295 9.134 9.164 117,942 -0.03(-0.31%)
Nov 26, 2003 9.220 9.346 9.177 9.192 59,735 -0.03(-0.29%)
Nov 25, 2003 9.399 9.401 9.175 9.218 71,254 -0.14(-1.55%)
Nov 24, 2003 9.222 9.391 9.220 9.363 95,246 +0.17(+1.88%)
Nov 21, 2003 8.994 9.190 9.023 9.190 63,454 +0.20(+2.18%)
Nov 20, 2003 9.030 9.132 8.974 8.994 94,848 -0.12(-1.28%)
Nov 19, 2003 9.038 9.137 8.981 9.111 80,186 +0.05(+0.60%)
Nov 18, 2003 9.008 9.194 9.008 9.056 61,082 -0.06(-0.66%)
Nov 17, 2003 9.179 9.179 8.966 9.117 94,627 -0.01(-0.12%)
Nov 14, 2003 9.388 9.499 9.128 9.128 129,130 -0.21(-2.22%)
Nov 13, 2003 9.497 9.514 9.316 9.335 86,025 -0.17(-1.80%)
Nov 12, 2003 9.369 9.506 9.369 9.506 93,238 +0.08(+0.82%)
Nov 11, 2003 9.393 9.448 9.378 9.429 39,927 +0.02(+0.20%)
Nov 10, 2003 9.736 9.736 9.410 9.410 93,549 -0.24(-2.50%)
Nov 07, 2003 9.661 9.740 9.591 9.651 50,118 -0.04(-0.41%)
Nov 06, 2003 9.480 9.691 9.454 9.691 51,767 +0.13(+1.36%)
Nov 05, 2003 9.574 9.623 9.429 9.561 81,620 -0.02(-0.22%)
Nov 04, 2003 9.640 9.646 9.557 9.582 30,312 -0.02(-0.20%)
Nov 03, 2003 9.410 9.710 9.399 9.600 70,869 +0.16(+1.71%)
Oct 31, 2003 9.693 9.740 9.414 9.439 79,700 -0.17(-1.74%)
Oct 30, 2003 9.597 9.694 9.525 9.606 78,653 +0.01(+0.10%)
Oct 29, 2003 9.550 9.597 9.327 9.597 88,761 +0.10(+1.09%)
Oct 28, 2003 9.218 9.495 9.194 9.493 69,206 +0.27(+2.88%)
Oct 27, 2003 9.102 9.307 9.102 9.228 78,637 -0.01(-0.08%)
Oct 24, 2003 9.100 9.241 9.041 9.235 60,837 +0.12(+1.28%)
Oct 23, 2003 9.094 9.245 8.989 9.119 103,875 -0.03(-0.37%)
Oct 22, 2003 9.382 9.382 9.083 9.152 128,051 -0.27(-2.87%)
Oct 21, 2003 9.506 9.529 9.309 9.423 58,741 -0.06(-0.60%)
Oct 20, 2003 9.465 9.519 9.205 9.480 96,171 +0.03(+0.30%)
Oct 17, 2003 9.570 9.681 9.452 9.452 153,855 -0.14(-1.49%)
Oct 16, 2003 9.484 9.608 9.393 9.595 79,272 +0.11(+1.17%)
Oct 15, 2003 9.598 9.636 9.410 9.484 92,983 -0.17(-1.74%)
Oct 14, 2003 9.382 9.659 9.373 9.651 204,494 +0.24(+2.56%)
Oct 13, 2003 9.273 9.510 9.269 9.410 127,392 +0.11(+1.13%)
Oct 10, 2003 9.314 9.316 9.183 9.305 223,983 -0.04(-0.40%)
Oct 09, 2003 9.230 9.382 9.230 9.343 161,273 +0.16(+1.70%)
Oct 08, 2003 9.222 9.271 9.186 9.186 63,574 -0.06(-0.63%)
Oct 07, 2003 9.373 9.408 9.190 9.245 84,428 -0.07(-0.77%)
Oct 06, 2003 9.126 9.363 9.096 9.316 127,132 +0.19(+2.06%)
Oct 03, 2003 9.094 9.203 9.077 9.128 62,073 +0.04(+0.48%)
Oct 02, 2003 9.151 9.179 9.064 9.085 32,812 -0.03(-0.37%)
Oct 01, 2003 8.910 9.166 8.866 9.119 94,247 +0.24(+2.71%)
Sep 30, 2003 8.967 9.002 8.772 8.878 49,655 -0.11(-1.21%)
Sep 29, 2003 8.816 8.987 8.761 8.987 64,565 +0.13(+1.51%)
Sep 26, 2003 8.916 8.927 8.789 8.853 54,196 -0.06(-0.70%)
Sep 25, 2003 9.026 9.141 8.895 8.915 75,893 -0.12(-1.29%)
Sep 24, 2003 9.098 9.092 9.015 9.032 49,424 -0.07(-0.72%)
Sep 23, 2003 8.959 9.143 8.959 9.098 127,052 +0.01(+0.06%)
Sep 22, 2003 9.092 9.155 9.006 9.092 59,057 -0.05(-0.58%)
Sep 19, 2003 9.128 9.213 9.109 9.145 85,438 -0.03(-0.33%)
Sep 18, 2003 9.181 9.250 9.175 9.175 55,290 -0.06(-0.61%)
Sep 17, 2003 9.279 9.299 9.205 9.231 138,563 -0.07(-0.71%)
Sep 16, 2003 9.222 9.348 9.177 9.297 472,331 +0.07(+0.80%)
Sep 15, 2003 9.109 9.297 9.109 9.224 108,126 +0.06(+0.70%)
Sep 12, 2003 9.072 9.226 9.024 9.160 82,356 +0.08(+0.89%)
Sep 11, 2003 9.043 9.090 9.032 9.079 85,013 +0.05(+0.52%)
Sep 10, 2003 9.151 9.152 9.032 9.032 76,246 -0.11(-1.15%)
Sep 09, 2003 9.199 9.279 9.105 9.137 53,399 -0.11(-1.22%)
Sep 08, 2003 9.032 9.250 9.032 9.250 54,993 +0.20(+2.20%)
Sep 05, 2003 9.060 9.060 9.021 9.051 88,467 -0.05(-0.56%)
Sep 04, 2003 9.070 9.119 9.006 9.102 91,389 +0.07(+0.75%)
Sep 03, 2003 9.010 9.069 8.938 9.034 169,229 +0.00(+0.02%)
Sep 02, 2003 8.895 9.034 8.893 9.032 116,362 +0.08(+0.88%)
Aug 29, 2003 8.780 8.996 8.780 8.953 57,649 -0.02(-0.25%)
Aug 28, 2003 8.940 8.979 8.846 8.976 221,034 +0.01(+0.08%)
Aug 27, 2003 8.940 8.968 8.921 8.968 136,287 +0.04(+0.42%)
Aug 26, 2003 8.893 8.977 8.849 8.930 158,603 -0.01(-0.11%)
Aug 25, 2003 8.902 8.975 8.902 8.940 137,084 +0.00(+0.00%)
Aug 22, 2003 9.006 9.113 8.917 8.940 112,908 -0.11(-1.17%)
Aug 21, 2003 8.893 9.109 8.893 9.045 142,663 +0.14(+1.52%)
Aug 20, 2003 8.893 8.919 8.785 8.910 56,852 +0.06(+0.72%)
Aug 19, 2003 8.846 8.889 8.782 8.846 116,362 +0.01(+0.06%)
Aug 18, 2003 8.695 8.897 8.629 8.840 142,928 +0.11(+1.25%)
Aug 15, 2003 8.516 8.778 8.516 8.731 52,336 +0.04(+0.48%)
Aug 14, 2003 8.656 8.689 8.656 8.689 28,426 +0.05(+0.61%)
Aug 13, 2003 8.529 8.656 8.529 8.637 39,584 +0.11(+1.30%)
Aug 12, 2003 8.533 8.535 8.445 8.526 279,215 +0.06(+0.67%)
Aug 11, 2003 8.471 8.499 8.428 8.469 134,161 -0.01(-0.09%)
Aug 08, 2003 8.377 8.509 8.377 8.477 85,810 +0.04(+0.51%)
Aug 07, 2003 8.379 8.563 8.356 8.434 79,965 -0.02(-0.18%)
Aug 06, 2003 8.375 8.514 8.375 8.449 34,536 +0.05(+0.58%)
Aug 05, 2003 8.456 8.518 8.379 8.400 77,043 -0.07(-0.82%)
Aug 04, 2003 8.481 8.537 8.394 8.469 78,903 -0.06(-0.71%)
Aug 01, 2003 8.681 8.714 8.481 8.529 125,508 -0.15(-1.76%)
Jul 31, 2003 8.591 8.752 8.591 8.682 276,293 +0.04(+0.50%)
Jul 30, 2003 8.465 8.657 8.462 8.638 88,998 -0.00(-0.05%)
Jul 29, 2003 8.507 8.656 8.496 8.642 102,281 +0.10(+1.12%)
Jul 28, 2003 8.553 8.573 8.516 8.546 73,058 -0.03(-0.31%)
Jul 25, 2003 8.516 8.582 8.420 8.573 149,570 +0.10(+1.15%)
Jul 24, 2003 8.388 8.545 8.385 8.475 97,765 +0.04(+0.49%)
Jul 23, 2003 8.330 8.434 8.330 8.434 31,083 +0.08(+0.99%)
Jul 22, 2003 8.371 8.392 8.322 8.351 34,802 +0.00(+0.04%)
Jul 21, 2003 8.377 8.379 7.925 8.347 123,800 -0.10(-1.14%)
Jul 18, 2003 8.290 8.443 8.290 8.443 47,288 +0.14(+1.70%)
Jul 17, 2003 8.375 8.420 8.290 8.302 60,572 -0.08(-0.94%)
Jul 16, 2003 8.310 8.381 8.281 8.381 37,724 +0.05(+0.54%)
Jul 15, 2003 8.332 8.385 8.281 8.336 227,410 +0.01(+0.09%)
Jul 14, 2003 8.336 8.358 8.236 8.328 208,017 +0.02(+0.20%)
Jul 11, 2003 8.338 8.338 8.260 8.311 136,300 -0.01(-0.11%)
Jul 10, 2003 8.344 8.364 8.321 8.321 99,625 -0.01(-0.16%)
Jul 09, 2003 8.206 8.334 8.161 8.334 154,086 +0.09(+1.10%)
Jul 08, 2003 8.168 8.243 8.168 8.243 98,296 +0.06(+0.69%)
Jul 07, 2003 8.236 8.238 8.130 8.187 132,036 +0.05(+0.67%)
Jul 03, 2003 8.112 8.187 8.108 8.132 123,269 -0.07(-0.89%)
Jul 02, 2003 8.072 8.234 8.065 8.206 188,889 +0.11(+1.30%)
Jul 01, 2003 8.093 8.130 7.969 8.100 191,280 +0.11(+1.37%)
Jun 30, 2003 8.076 8.076 7.923 7.991 92,452 -0.03(-0.33%)
Jun 27, 2003 8.068 8.112 8.018 8.018 54,993 -0.08(-0.95%)
Jun 26, 2003 8.093 8.095 7.999 8.095 69,073 +0.06(+0.80%)
Jun 25, 2003 8.010 8.168 8.010 8.031 63,760 -0.03(-0.40%)
Jun 24, 2003 8.010 8.074 8.010 8.063 56,852 +0.03(+0.35%)
Jun 23, 2003 8.018 8.136 8.018 8.034 111,314 -0.13(-1.59%)
Jun 20, 2003 8.053 8.164 8.040 8.164 94,046 +0.09(+1.17%)
Jun 19, 2003 8.093 8.245 8.050 8.070 87,138 -0.10(-1.24%)
Jun 18, 2003 8.149 8.210 7.905 8.172 88,998 -0.04(-0.44%)
Jun 17, 2003 8.093 8.232 8.093 8.208 93,249 +0.09(+1.14%)
Jun 16, 2003 7.978 8.136 7.942 8.115 78,106 +0.20(+2.57%)
Jun 13, 2003 7.910 7.974 7.867 7.912 170,292 +0.01(+0.12%)
Jun 12, 2003 7.812 7.905 7.782 7.903 48,617 +0.11(+1.43%)
Jun 11, 2003 7.923 7.923 7.786 7.792 35,599 -0.07(-0.84%)
Jun 10, 2003 7.701 7.974 7.664 7.858 75,183 +0.18(+2.30%)
Jun 09, 2003 7.980 7.886 7.669 7.681 67,200 -0.30(-3.75%)
Jun 06, 2003 7.747 8.091 7.747 7.980 48,351 -0.08(-0.93%)
Jun 05, 2003 7.850 8.149 7.824 8.055 61,634 +0.13(+1.59%)
Jun 04, 2003 7.914 8.066 7.901 7.929 87,404 +0.09(+1.10%)
Jun 03, 2003 7.797 7.914 7.671 7.843 42,241 +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.