Skip to main content

UMB Financial Corp (NQ: UMBF )

79.97 -0.80 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.75 61.89 60.50 61.48 218,695 -0.23(-0.37%)
May 30, 2017 62.24 62.77 61.25 61.71 156,939 -0.88(-1.40%)
May 26, 2017 62.53 63.11 61.78 62.59 142,262 +0.02(+0.03%)
May 25, 2017 62.83 63.22 62.33 62.57 232,775 -0.11(-0.18%)
May 24, 2017 62.97 63.16 62.11 62.69 202,287 -0.26(-0.42%)
May 23, 2017 62.42 63.43 61.59 62.95 129,507 +0.65(+1.04%)
May 22, 2017 61.72 62.47 61.04 62.30 180,752 +0.75(+1.21%)
May 19, 2017 61.52 62.30 60.95 61.55 161,003 +0.00(+0.00%)
May 18, 2017 60.63 61.97 60.63 61.55 178,114 +0.61(+0.99%)
May 17, 2017 62.94 63.21 60.24 60.95 244,489 -2.83(-4.43%)
May 16, 2017 63.25 63.81 62.15 63.77 149,208 +0.56(+0.89%)
May 15, 2017 62.80 63.60 61.92 63.21 135,229 +0.65(+1.04%)
May 12, 2017 62.33 62.77 58.39 62.56 121,337 -0.21(-0.34%)
May 11, 2017 63.99 64.13 62.13 62.77 171,268 -1.55(-2.40%)
May 10, 2017 63.79 64.40 63.53 64.32 149,903 +0.24(+0.37%)
May 09, 2017 65.15 65.56 63.42 64.08 208,475 -0.99(-1.52%)
May 08, 2017 64.70 65.20 64.57 65.07 181,141 +0.32(+0.49%)
May 05, 2017 64.79 64.83 63.12 64.76 178,268 +0.31(+0.48%)
May 04, 2017 64.68 65.43 64.04 64.45 129,688 +0.36(+0.56%)
May 03, 2017 63.41 64.22 63.20 64.09 139,531 +0.31(+0.48%)
May 02, 2017 64.54 65.04 63.41 63.78 223,725 -0.70(-1.09%)
May 01, 2017 64.12 65.05 63.13 64.48 197,131 +0.84(+1.32%)
Apr 28, 2017 66.03 66.28 63.57 63.64 233,974 -2.31(-3.50%)
Apr 27, 2017 67.72 67.98 65.54 65.95 196,299 -1.63(-2.42%)
Apr 26, 2017 68.55 69.07 67.50 67.58 304,938 -0.08(-0.12%)
Apr 25, 2017 68.58 67.28 67.67 308,695 +0.17(+0.25%)
Apr 24, 2017 67.77 67.78 66.95 67.50 219,570 +1.45(+2.19%)
Apr 21, 2017 66.23 66.77 62.29 66.05 138,200 -0.25(-0.38%)
Apr 20, 2017 65.69 66.49 64.71 66.30 271,929 +1.31(+2.01%)
Apr 19, 2017 64.98 66.02 64.72 64.99 135,998 +0.40(+0.61%)
Apr 18, 2017 64.66 66.62 63.88 64.60 151,364 -0.61(-0.93%)
Apr 17, 2017 63.73 65.24 63.19 65.20 202,372 +1.90(+3.00%)
Apr 13, 2017 64.18 64.41 63.26 63.31 248,209 -1.19(-1.85%)
Apr 12, 2017 65.35 65.35 63.91 64.50 237,145 -0.86(-1.32%)
Apr 11, 2017 64.12 65.39 63.78 65.36 186,555 +0.85(+1.32%)
Apr 10, 2017 65.19 65.74 64.19 64.51 139,382 -0.51(-0.78%)
Apr 07, 2017 64.47 65.43 64.46 65.02 193,084 -0.15(-0.23%)
Apr 06, 2017 64.41 65.42 63.79 65.17 132,631 +0.83(+1.28%)
Apr 05, 2017 66.31 66.71 64.27 64.34 196,211 -1.33(-2.03%)
Apr 04, 2017 65.05 65.91 64.90 65.68 179,678 +0.39(+0.59%)
Apr 03, 2017 66.16 66.44 64.38 65.29 223,981 -0.83(-1.25%)
Mar 31, 2017 66.33 66.99 65.94 66.12 310,775 -0.51(-0.76%)
Mar 30, 2017 64.84 67.02 64.84 66.63 306,464 +1.77(+2.73%)
Mar 29, 2017 65.03 65.35 63.36 64.85 162,866 -0.27(-0.42%)
Mar 28, 2017 63.77 65.56 63.26 65.13 210,029 +0.92(+1.44%)
Mar 27, 2017 63.20 64.46 62.06 64.20 182,161 -0.26(-0.41%)
Mar 24, 2017 64.79 65.10 64.04 64.47 256,938 -0.08(-0.12%)
Mar 23, 2017 63.38 65.13 63.05 64.55 262,855 +1.15(+1.81%)
Mar 22, 2017 62.82 64.53 62.54 63.40 342,669 +0.06(+0.10%)
Mar 21, 2017 67.47 67.47 63.23 63.33 333,359 -3.63(-5.43%)
Mar 20, 2017 67.52 67.54 66.89 66.97 171,170 -0.68(-1.00%)
Mar 17, 2017 67.79 68.55 67.34 67.65 1,964,778 -0.51(-0.75%)
Mar 16, 2017 68.34 70.27 67.94 68.15 479,534 +0.75(+1.12%)
Mar 15, 2017 67.91 68.08 67.12 67.40 315,705 -0.18(-0.27%)
Mar 14, 2017 67.06 67.76 66.50 67.58 248,801 +0.01(+0.01%)
Mar 13, 2017 67.23 68.04 67.09 67.58 337,827 +0.32(+0.48%)
Mar 10, 2017 67.57 67.57 66.28 67.25 254,851 +0.30(+0.45%)
Mar 09, 2017 66.98 67.86 66.86 66.95 162,028 +0.11(+0.16%)
Mar 08, 2017 68.04 68.72 66.79 66.85 308,546 -0.52(-0.78%)
Mar 07, 2017 67.92 68.48 67.26 67.37 357,513 -0.47(-0.70%)
Mar 06, 2017 68.25 68.60 66.91 67.84 386,790 -0.91(-1.32%)
Mar 03, 2017 69.01 69.80 68.59 68.75 335,150 -0.24(-0.34%)
Mar 02, 2017 71.27 71.27 68.93 68.99 199,229 -2.20(-3.09%)
Mar 01, 2017 70.69 71.36 69.55 71.18 600,172 +2.21(+3.21%)
Feb 28, 2017 69.79 69.79 68.71 68.97 349,638 -1.02(-1.45%)
Feb 27, 2017 69.51 70.45 69.35 69.99 223,836 +0.42(+0.60%)
Feb 24, 2017 69.48 70.27 69.22 69.57 224,417 -0.74(-1.06%)
Feb 23, 2017 70.29 70.48 69.57 70.31 304,117 -0.02(-0.02%)
Feb 22, 2017 70.38 70.60 69.70 70.33 227,333 -0.33(-0.47%)
Feb 21, 2017 70.25 70.84 69.91 70.66 262,715 +0.57(+0.81%)
Feb 17, 2017 70.09 70.09 70.09 0 +0.29(+0.41%)
Feb 16, 2017 69.84 70.21 69.01 69.80 147,287 -0.33(-0.47%)
Feb 15, 2017 69.78 70.34 69.35 70.13 236,064 +0.30(+0.43%)
Feb 14, 2017 67.48 70.00 67.29 69.84 303,863 +2.01(+2.97%)
Feb 13, 2017 67.71 68.57 67.60 67.82 146,597 +0.56(+0.83%)
Feb 10, 2017 67.61 67.68 66.69 67.26 107,049 +0.10(+0.14%)
Feb 09, 2017 65.92 67.53 65.36 67.17 121,230 +1.35(+2.05%)
Feb 08, 2017 66.04 66.38 64.93 65.82 153,382 -0.68(-1.03%)
Feb 07, 2017 67.30 67.63 66.00 66.50 123,304 -0.45(-0.68%)
Feb 06, 2017 67.51 68.21 66.82 66.96 118,823 -1.02(-1.49%)
Feb 03, 2017 66.84 68.04 66.51 67.97 196,657 +2.13(+3.23%)
Feb 02, 2017 66.03 66.52 65.21 65.85 190,798 -0.67(-1.01%)
Feb 01, 2017 68.17 68.70 66.33 66.52 249,231 -0.98(-1.45%)
Jan 31, 2017 66.34 67.64 64.88 67.50 482,238 +0.84(+1.26%)
Jan 30, 2017 67.04 67.04 65.81 66.66 215,517 -1.12(-1.65%)
Jan 27, 2017 68.27 68.27 67.26 67.78 190,081 -0.56(-0.82%)
Jan 26, 2017 67.68 68.82 67.68 68.34 286,745 +0.77(+1.14%)
Jan 25, 2017 65.69 68.65 64.81 67.57 410,566 +1.22(+1.83%)
Jan 24, 2017 64.67 66.47 63.88 66.35 511,811 +2.16(+3.37%)
Jan 23, 2017 63.54 64.25 63.20 64.19 292,801 +0.37(+0.58%)
Jan 20, 2017 63.30 64.43 63.30 63.83 172,776 +0.72(+1.14%)
Jan 19, 2017 64.09 64.95 62.64 63.11 231,136 -0.79(-1.23%)
Jan 18, 2017 63.82 63.97 62.94 63.90 168,066 +0.62(+0.98%)
Jan 17, 2017 64.86 64.88 63.19 63.27 171,556 -2.21(-3.38%)
Jan 13, 2017 65.49 65.49 65.49 0 +0.89(+1.38%)
Jan 12, 2017 65.61 65.89 63.93 64.59 191,633 -1.44(-2.17%)
Jan 11, 2017 66.22 66.22 64.18 66.03 383,163 -0.16(-0.24%)
Jan 10, 2017 64.88 66.42 64.74 66.19 353,615 +0.68(+1.04%)
Jan 09, 2017 66.64 67.89 64.17 65.51 290,751 -1.61(-2.40%)
Jan 06, 2017 67.19 67.92 66.66 67.12 404,400 -0.27(-0.40%)
Jan 05, 2017 67.86 68.24 66.78 67.39 339,524 -0.88(-1.28%)
Jan 04, 2017 67.35 68.39 66.91 68.26 269,087 +1.23(+1.84%)
Jan 03, 2017 68.40 69.08 66.18 67.03 235,297 -0.46(-0.67%)
Dec 30, 2016 67.48 67.48 67.48 0 -0.46(-0.68%)
Dec 29, 2016 67.34 68.11 65.96 67.95 231,893 +0.37(+0.54%)
Dec 28, 2016 67.76 68.12 67.45 67.58 324,387 -0.02(-0.03%)
Dec 27, 2016 67.04 67.62 66.95 67.60 157,884 +0.72(+1.07%)
Dec 23, 2016 66.88 66.88 66.88 0 +0.01(+0.01%)
Dec 22, 2016 66.25 67.14 66.19 66.87 301,381 +0.56(+0.84%)
Dec 21, 2016 66.38 66.94 66.14 66.31 720,028 -0.22(-0.33%)
Dec 20, 2016 66.61 67.33 65.91 66.53 1,095,084 +0.03(+0.04%)
Dec 19, 2016 66.44 67.01 65.87 66.50 512,855 +0.12(+0.18%)
Dec 16, 2016 68.02 68.50 65.66 66.38 1,690,775 -1.75(-2.57%)
Dec 15, 2016 68.73 69.08 67.92 68.13 548,128 -0.43(-0.63%)
Dec 14, 2016 68.93 69.49 67.38 68.56 287,114 -0.88(-1.27%)
Dec 13, 2016 69.86 70.29 68.57 69.44 302,478 +0.13(+0.19%)
Dec 12, 2016 70.56 70.97 68.79 69.31 307,254 -1.32(-1.87%)
Dec 09, 2016 70.21 70.88 69.18 70.63 388,088 +0.42(+0.60%)
Dec 08, 2016 69.05 70.31 68.31 70.21 531,020 +1.53(+2.23%)
Dec 07, 2016 68.21 68.97 67.95 68.68 503,822 +0.38(+0.56%)
Dec 06, 2016 69.61 70.32 68.25 68.30 7,295,350 -0.92(-1.32%)
Dec 05, 2016 68.11 69.60 68.03 69.22 467,063 +2.06(+3.06%)
Dec 02, 2016 67.53 67.53 66.45 67.16 198,730 -0.38(-0.56%)
Dec 01, 2016 66.51 67.84 65.88 67.53 230,408 +1.23(+1.85%)
Nov 30, 2016 66.16 66.49 65.76 66.30 148,638 +0.77(+1.17%)
Nov 29, 2016 65.47 66.05 65.13 65.54 174,749 +0.37(+0.56%)
Nov 28, 2016 65.48 66.56 64.89 65.17 171,415 -0.66(-1.01%)
Nov 25, 2016 66.43 66.45 65.54 65.83 64,094 -0.51(-0.78%)
Nov 23, 2016 66.35 66.35 66.35 0 +0.73(+1.12%)
Nov 22, 2016 65.19 66.10 64.78 65.61 213,400 +0.76(+1.17%)
Nov 21, 2016 64.84 65.09 64.10 64.86 133,401 -0.17(-0.27%)
Nov 18, 2016 64.04 65.13 64.04 65.03 222,826 +0.99(+1.55%)
Nov 17, 2016 63.08 64.09 63.08 64.04 214,940 +1.20(+1.92%)
Nov 16, 2016 62.27 63.36 62.27 62.83 300,148 -0.05(-0.08%)
Nov 15, 2016 62.87 62.96 62.14 62.88 365,883 -0.65(-1.03%)
Nov 14, 2016 63.80 64.91 62.59 63.54 343,054 +0.58(+0.93%)
Nov 11, 2016 60.70 63.09 59.88 62.95 521,197 +2.20(+3.62%)
Nov 10, 2016 57.99 61.71 56.78 60.76 644,936 +3.87(+6.81%)
Nov 09, 2016 53.39 57.13 53.39 56.88 665,949 +3.47(+6.50%)
Nov 08, 2016 53.94 54.06 53.23 53.41 204,508 -0.68(-1.26%)
Nov 07, 2016 53.40 54.76 53.40 54.09 373,545 +1.73(+3.30%)
Nov 04, 2016 52.69 53.20 52.20 52.37 267,564 -0.27(-0.51%)
Nov 03, 2016 52.63 53.26 52.17 52.64 328,618 +0.15(+0.28%)
Nov 02, 2016 53.85 53.85 52.37 52.49 233,380 -1.45(-2.68%)
Nov 01, 2016 54.35 54.35 53.57 53.94 225,157 -0.18(-0.34%)
Oct 31, 2016 53.27 54.14 52.93 54.12 257,282 +0.95(+1.79%)
Oct 28, 2016 53.82 53.86 53.04 53.17 129,913 -0.57(-1.05%)
Oct 27, 2016 54.28 54.28 53.57 53.74 194,255 -0.06(-0.11%)
Oct 26, 2016 54.56 54.56 53.08 53.80 228,736 -0.02(-0.03%)
Oct 25, 2016 54.28 54.56 53.55 53.81 139,679 -0.62(-1.14%)
Oct 24, 2016 53.89 54.48 53.30 54.43 326,187 +0.96(+1.79%)
Oct 21, 2016 52.83 53.53 52.79 53.47 153,606 +0.23(+0.43%)
Oct 20, 2016 53.50 53.94 52.86 53.25 103,212 -0.50(-0.92%)
Oct 19, 2016 53.15 53.92 53.06 53.74 110,565 +0.86(+1.63%)
Oct 18, 2016 52.85 53.01 52.07 52.88 100,247 +0.46(+0.88%)
Oct 17, 2016 52.85 52.96 52.30 52.42 147,138 -0.47(-0.89%)
Oct 14, 2016 53.31 53.52 52.81 52.89 173,678 +0.13(+0.25%)
Oct 13, 2016 53.45 53.49 52.03 52.76 312,641 -1.14(-2.12%)
Oct 12, 2016 53.84 54.25 53.42 53.90 197,026 +0.16(+0.29%)
Oct 11, 2016 53.84 54.15 53.41 53.74 147,460 -0.17(-0.31%)
Oct 10, 2016 53.74 54.11 53.25 53.91 171,229 +0.42(+0.78%)
Oct 07, 2016 53.09 53.58 52.37 53.49 210,940 +0.29(+0.54%)
Oct 06, 2016 52.60 53.38 52.38 53.20 164,564 +0.62(+1.18%)
Oct 05, 2016 52.08 53.20 52.08 52.58 361,283 +0.64(+1.23%)
Oct 04, 2016 51.56 52.20 51.33 51.95 149,681 +0.49(+0.95%)
Oct 03, 2016 51.39 51.77 51.20 51.46 126,967 -0.39(-0.76%)
Sep 30, 2016 51.10 52.04 50.91 51.85 161,548 +0.93(+1.83%)
Sep 29, 2016 51.77 51.95 50.87 50.92 84,735 -0.70(-1.35%)
Sep 28, 2016 51.43 51.65 50.65 51.62 112,642 +0.44(+0.87%)
Sep 27, 2016 50.47 51.21 50.39 51.17 141,530 +0.49(+0.96%)
Sep 26, 2016 51.32 51.47 50.66 50.68 133,139 -0.97(-1.87%)
Sep 23, 2016 51.48 52.14 51.35 51.65 161,873 +0.02(+0.03%)
Sep 22, 2016 50.90 51.66 50.87 51.63 223,716 +0.85(+1.67%)
Sep 21, 2016 50.46 51.04 50.41 50.79 158,765 +0.51(+1.01%)
Sep 20, 2016 50.60 50.73 50.22 50.28 140,269 -0.07(-0.14%)
Sep 19, 2016 50.63 50.95 49.98 50.35 194,237 +0.17(+0.33%)
Sep 16, 2016 50.80 50.89 50.18 50.19 594,933 -0.65(-1.29%)
Sep 15, 2016 50.11 50.94 50.06 50.84 248,573 +0.75(+1.50%)
Sep 14, 2016 50.82 51.12 50.00 50.09 213,628 -0.81(-1.59%)
Sep 13, 2016 51.20 51.20 50.23 50.90 202,752 -0.74(-1.44%)
Sep 12, 2016 51.20 51.64 50.71 51.64 273,391 +0.19(+0.37%)
Sep 09, 2016 51.86 52.17 51.44 51.45 223,421 -0.44(-0.86%)
Sep 08, 2016 51.93 52.35 51.73 51.90 192,758 +0.04(+0.08%)
Sep 07, 2016 52.08 52.36 51.43 51.85 313,906 -0.32(-0.61%)
Sep 06, 2016 52.52 52.54 51.69 52.17 332,566 -0.26(-0.50%)
Sep 02, 2016 52.45 52.43 52.43 52.43 288,846 +0.23(+0.45%)
Sep 01, 2016 52.86 53.06 51.98 52.20 232,751 -0.62(-1.17%)
Aug 31, 2016 53.00 53.00 52.06 52.81 327,316 -0.04(-0.08%)
Aug 30, 2016 52.68 53.19 52.16 52.86 227,442 +0.23(+0.43%)
Aug 29, 2016 52.10 52.88 51.84 52.63 283,816 +0.43(+0.83%)
Aug 26, 2016 51.91 52.40 51.47 52.20 231,841 +0.30(+0.59%)
Aug 25, 2016 51.82 52.23 51.41 51.89 276,909 +0.09(+0.17%)
Aug 24, 2016 51.60 51.81 51.34 51.80 169,792 +0.30(+0.57%)
Aug 23, 2016 51.48 51.77 51.41 51.51 192,448 +0.17(+0.32%)
Aug 22, 2016 50.90 51.48 50.58 51.34 189,149 +0.48(+0.94%)
Aug 19, 2016 50.81 51.11 50.24 50.87 175,659 -0.11(-0.22%)
Aug 18, 2016 50.65 51.22 50.43 50.98 149,501 +0.30(+0.58%)
Aug 17, 2016 50.30 50.95 50.29 50.68 264,055 +0.34(+0.67%)
Aug 16, 2016 50.22 50.59 49.96 50.35 170,049 -0.04(-0.09%)
Aug 15, 2016 49.61 50.39 49.57 50.39 165,151 +0.77(+1.56%)
Aug 12, 2016 49.54 49.75 49.34 49.62 159,291 -0.22(-0.44%)
Aug 11, 2016 49.56 49.89 48.90 49.83 130,542 +0.30(+0.61%)
Aug 10, 2016 49.42 49.67 49.21 49.53 268,433 -0.03(-0.05%)
Aug 09, 2016 49.53 49.73 49.16 49.56 146,911 +0.03(+0.05%)
Aug 08, 2016 49.64 49.82 49.28 49.53 152,594 +0.09(+0.18%)
Aug 05, 2016 48.57 49.44 48.35 49.44 231,989 +1.42(+2.97%)
Aug 04, 2016 47.78 48.25 47.57 48.02 115,187 +0.23(+0.49%)
Aug 03, 2016 47.24 47.90 47.24 47.78 105,414 +0.57(+1.21%)
Aug 02, 2016 47.69 47.82 47.01 47.21 201,873 -0.45(-0.95%)
Aug 01, 2016 48.04 48.71 47.49 47.66 261,310 -0.47(-0.97%)
Jul 29, 2016 48.44 49.06 48.01 48.13 161,488 -0.50(-1.04%)
Jul 28, 2016 48.55 48.89 47.97 48.63 177,032 -0.10(-0.20%)
Jul 27, 2016 49.17 49.42 48.41 48.73 290,566 +0.28(+0.57%)
Jul 26, 2016 47.92 48.57 47.87 48.45 174,532 +0.30(+0.61%)
Jul 25, 2016 48.04 48.30 47.77 48.16 123,275 -0.08(-0.16%)
Jul 22, 2016 47.70 48.47 47.36 48.23 155,051 +0.73(+1.54%)
Jul 21, 2016 48.35 48.35 47.42 47.51 165,251 -0.76(-1.57%)
Jul 20, 2016 48.56 48.56 48.04 48.26 169,001 -0.01(-0.02%)
Jul 19, 2016 48.05 48.72 47.89 48.27 124,780 -0.10(-0.22%)
Jul 18, 2016 48.90 48.96 48.27 48.37 149,875 -0.51(-1.05%)
Jul 15, 2016 49.02 49.16 48.55 48.89 143,173 +0.19(+0.39%)
Jul 14, 2016 48.90 49.44 48.61 48.70 394,075 +0.57(+1.19%)
Jul 13, 2016 48.28 48.48 47.90 48.12 274,521 -0.19(-0.40%)
Jul 12, 2016 47.51 48.52 47.51 48.31 199,465 +1.22(+2.60%)
Jul 11, 2016 46.76 47.48 46.49 47.09 175,186 +0.65(+1.40%)
Jul 08, 2016 46.61 46.90 45.83 46.44 225,973 +0.61(+1.33%)
Jul 07, 2016 45.47 46.32 45.38 45.83 380,036 +0.98(+2.19%)
Jul 05, 2016 45.17 45.17 44.33 44.85 462,803 -0.72(-1.58%)
Jul 01, 2016 45.68 45.57 45.57 45.57 316,131 -0.65(-1.41%)
Jun 30, 2016 45.32 46.22 44.12 46.22 273,981 +1.13(+2.50%)
Jun 29, 2016 44.77 45.31 44.30 45.09 187,075 +0.85(+1.92%)
Jun 28, 2016 44.41 44.53 42.45 44.24 332,728 +0.65(+1.49%)
Jun 27, 2016 45.33 45.33 43.34 43.59 352,902 -2.41(-5.23%)
Jun 24, 2016 46.86 48.00 45.94 45.99 1,229,896 -3.44(-6.96%)
Jun 23, 2016 48.31 49.51 47.79 49.43 294,015 +1.76(+3.70%)
Jun 22, 2016 48.21 48.56 47.59 47.67 172,279 -0.61(-1.26%)
Jun 21, 2016 48.00 48.38 47.52 48.28 247,886 +0.36(+0.74%)
Jun 20, 2016 47.81 48.75 47.24 47.92 148,872 +0.76(+1.60%)
Jun 17, 2016 47.24 47.77 46.81 47.17 367,388 +0.06(+0.13%)
Jun 16, 2016 47.48 47.64 46.52 47.11 217,503 -0.55(-1.15%)
Jun 15, 2016 47.96 48.43 47.57 47.65 165,778 -0.07(-0.15%)
Jun 14, 2016 48.43 49.21 47.47 47.72 179,650 -0.86(-1.77%)
Jun 13, 2016 48.84 49.31 48.37 48.58 212,216 -0.36(-0.73%)
Jun 10, 2016 48.95 49.59 48.75 48.94 239,367 -0.77(-1.56%)
Jun 09, 2016 49.98 49.98 48.99 49.71 135,399 -0.48(-0.95%)
Jun 08, 2016 50.03 50.53 49.70 50.19 119,946 +0.20(+0.39%)
Jun 07, 2016 49.99 50.38 49.72 49.99 138,095 -0.02(-0.03%)
Jun 06, 2016 49.81 50.94 49.44 50.01 257,150 +0.22(+0.43%)
Jun 03, 2016 49.87 49.98 48.36 49.79 271,108 -0.67(-1.32%)
Jun 02, 2016 50.19 50.50 49.43 50.46 173,259 +0.19(+0.38%)
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.