Umpqua Holdings Corp (NQ: UMPQ )

17.88 USD +0.06 (+0.34%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.91 16.75 15.50 16.40 1,013,566 +0.26(+1.61%)
Jan 30, 2008 16.00 16.94 15.78 16.14 1,300,729 +0.00(+0.00%)
Jan 29, 2008 15.59 16.20 15.51 16.14 928,452 +0.64(+4.13%)
Jan 28, 2008 14.62 15.57 14.45 15.50 840,211 +0.91(+6.24%)
Jan 25, 2008 14.92 14.98 14.22 14.59 998,908 +0.24(+1.67%)
Jan 24, 2008 14.24 14.73 13.55 14.35 1,431,652 +0.10(+0.70%)
Jan 23, 2008 12.81 14.42 12.79 14.25 1,511,808 +0.90(+6.74%)
Jan 22, 2008 12.20 13.91 12.00 13.35 960,017 +0.67(+5.28%)
Jan 21, 2008 12.58 12.96 12.21 12.68 1,165,498 +0.00(+0.00%)
Jan 18, 2008 12.58 12.96 12.21 12.68 1,165,498 -0.12(-0.94%)
Jan 17, 2008 13.54 13.55 12.74 12.80 661,671 -0.55(-4.12%)
Jan 16, 2008 12.94 13.68 12.82 13.35 945,892 +0.43(+3.33%)
Jan 15, 2008 13.11 13.15 12.69 12.92 421,951 -0.23(-1.75%)
Jan 14, 2008 13.15 13.29 12.84 13.15 867,468 +0.16(+1.23%)
Jan 11, 2008 13.36 13.57 12.99 12.99 965,937 -0.45(-3.35%)
Jan 10, 2008 13.60 13.82 12.90 13.44 1,648,475 -0.20(-1.47%)
Jan 09, 2008 13.50 13.80 12.95 13.64 882,169 +0.11(+0.81%)
Jan 08, 2008 14.71 14.93 13.47 13.53 853,004 -1.11(-7.58%)
Jan 07, 2008 14.19 14.94 14.17 14.64 753,028 +0.44(+3.10%)
Jan 04, 2008 14.95 15.00 14.18 14.20 759,961 -0.95(-6.27%)
Jan 03, 2008 15.50 15.96 15.15 15.15 692,107 -0.24(-1.56%)
Jan 02, 2008 15.39 15.64 15.05 15.39 864,827 +0.05(+0.33%)
Jan 01, 2008 15.06 15.61 14.80 15.34 709,708 +0.00(+0.00%)
Dec 31, 2007 15.06 15.61 14.80 15.34 709,708 +0.24(+1.59%)
Dec 28, 2007 15.59 15.84 15.07 15.10 338,253 -0.28(-1.82%)
Dec 27, 2007 16.27 16.31 15.31 15.38 531,799 -1.08(-6.56%)
Dec 26, 2007 16.35 16.67 16.20 16.46 417,084 -0.09(-0.54%)
Dec 24, 2007 16.25 16.63 16.20 16.55 337,602 +0.26(+1.60%)
Dec 21, 2007 15.80 16.42 15.58 16.29 2,122,010 +0.68(+4.36%)
Dec 20, 2007 14.69 15.64 14.69 15.61 861,180 +0.87(+5.90%)
Dec 19, 2007 14.86 15.07 14.46 14.74 412,770 -0.24(-1.60%)
Dec 18, 2007 14.57 15.03 14.26 14.98 667,396 +0.62(+4.32%)
Dec 17, 2007 14.57 14.89 14.36 14.36 468,514 -0.34(-2.31%)
Dec 14, 2007 14.82 14.99 14.46 14.70 692,188 -0.29(-1.93%)
Dec 13, 2007 15.08 15.34 14.68 14.99 624,833 -0.28(-1.83%)
Dec 12, 2007 15.93 16.00 15.01 15.27 563,176 -0.16(-1.04%)
Dec 11, 2007 16.69 16.75 15.38 15.43 792,492 -1.26(-7.55%)
Dec 10, 2007 16.34 16.98 16.31 16.69 360,532 +0.35(+2.14%)
Dec 07, 2007 16.30 16.52 16.01 16.34 463,704 +0.06(+0.37%)
Dec 06, 2007 15.18 16.44 15.01 16.28 655,086 +1.10(+7.25%)
Dec 05, 2007 15.23 15.74 14.88 15.18 548,915 +0.21(+1.40%)
Dec 04, 2007 15.50 15.61 14.93 14.97 567,575 -0.69(-4.41%)
Dec 03, 2007 16.21 16.25 15.58 15.66 457,459 -0.48(-2.97%)
Nov 30, 2007 15.72 17.03 15.72 16.14 743,193 +0.43(+2.74%)
Nov 29, 2007 15.60 15.87 15.52 15.71 958,358 +0.05(+0.32%)
Nov 28, 2007 14.64 15.66 14.64 15.66 755,787 +1.21(+8.37%)
Nov 27, 2007 14.18 14.77 14.18 14.45 644,498 +0.26(+1.83%)
Nov 26, 2007 15.19 15.28 14.15 14.19 742,811 -0.92(-6.09%)
Nov 23, 2007 14.64 15.33 14.64 15.11 234,923 +0.58(+3.99%)
Nov 21, 2007 14.55 15.00 14.37 14.53 691,410 -0.16(-1.09%)
Nov 20, 2007 14.66 14.98 14.17 14.69 625,547 +0.02(+0.14%)
Nov 19, 2007 15.39 15.39 14.55 14.67 894,971 -0.86(-5.54%)
Nov 16, 2007 15.79 15.91 15.26 15.53 571,643 -0.21(-1.33%)
Nov 15, 2007 16.36 16.41 15.53 15.74 597,520 -0.63(-3.85%)
Nov 14, 2007 17.01 17.08 16.24 16.37 494,187 -0.58(-3.42%)
Nov 13, 2007 16.29 16.99 16.27 16.95 717,244 +0.84(+5.21%)
Nov 12, 2007 15.50 16.51 15.50 16.11 1,009,060 +0.64(+4.14%)
Nov 09, 2007 14.65 15.75 14.36 15.47 993,223 +0.63(+4.25%)
Nov 08, 2007 14.56 15.15 14.38 14.84 1,607,209 +0.54(+3.78%)
Nov 07, 2007 15.19 15.22 14.29 14.30 1,083,673 -1.05(-6.84%)
Nov 06, 2007 15.27 15.45 14.96 15.35 942,804 +0.19(+1.25%)
Nov 05, 2007 15.26 15.50 15.01 15.16 829,651 -0.34(-2.19%)
Nov 02, 2007 16.00 16.00 15.04 15.50 1,624,866 -0.30(-1.90%)
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.