Umpqua Holdings Corp (NQ: UMPQ )

17.89 USD -0.29 (-1.60%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.07 11.16 10.83 10.97 1,510,960 -0.15(-1.35%)
Jan 28, 2011 11.51 11.66 11.10 11.12 1,934,645 -0.48(-4.14%)
Jan 27, 2011 11.84 12.05 11.54 11.60 1,388,551 -0.46(-3.81%)
Jan 26, 2011 12.16 12.22 11.98 12.06 872,967 -0.03(-0.25%)
Jan 25, 2011 11.83 12.20 11.80 12.09 1,345,472 +0.17(+1.43%)
Jan 24, 2011 11.90 12.07 11.80 11.92 715,895 +0.02(+0.17%)
Jan 21, 2011 12.05 12.16 11.89 11.90 1,255,138 -0.09(-0.75%)
Jan 20, 2011 11.88 12.21 11.87 11.99 774,342 +0.01(+0.08%)
Jan 19, 2011 12.36 12.48 11.97 11.98 795,789 -0.45(-3.62%)
Jan 18, 2011 12.47 12.59 12.38 12.43 929,886 -0.11(-0.88%)
Jan 14, 2011 12.41 12.54 12.37 12.54 1,607,571 +0.13(+1.05%)
Jan 13, 2011 12.42 12.45 12.35 12.41 611,560 -0.04(-0.32%)
Jan 12, 2011 12.49 12.58 12.37 12.45 512,010 +0.10(+0.81%)
Jan 11, 2011 12.38 12.60 12.23 12.35 615,735 +0.06(+0.49%)
Jan 10, 2011 12.08 12.49 12.08 12.29 1,222,264 +0.10(+0.82%)
Jan 07, 2011 12.45 12.60 12.01 12.19 950,036 -0.20(-1.61%)
Jan 06, 2011 12.61 12.70 12.32 12.39 708,861 -0.24(-1.90%)
Jan 05, 2011 12.46 12.64 12.38 12.63 604,520 +0.14(+1.12%)
Jan 04, 2011 12.81 12.89 12.44 12.49 1,296,357 -0.25(-1.96%)
Jan 03, 2011 12.37 12.74 12.30 12.74 948,318 +0.56(+4.60%)
Dec 31, 2010 12.31 12.41 12.18 12.18 389,049 -0.21(-1.69%)
Dec 30, 2010 12.40 12.42 12.31 12.39 407,223 -0.01(-0.08%)
Dec 29, 2010 12.46 12.46 12.33 12.40 269,520 -0.07(-0.56%)
Dec 28, 2010 12.42 12.59 12.24 12.47 396,762 +0.04(+0.32%)
Dec 27, 2010 12.16 12.46 12.09 12.43 333,844 +0.19(+1.55%)
Dec 23, 2010 12.13 12.31 12.13 12.24 469,483 +0.11(+0.91%)
Dec 22, 2010 12.00 12.25 11.93 12.13 2,586,811 +0.18(+1.51%)
Dec 21, 2010 11.95 12.07 11.92 11.95 968,331 +0.08(+0.67%)
Dec 20, 2010 11.91 11.99 11.85 11.87 936,816 -0.03(-0.25%)
Dec 17, 2010 11.89 12.08 11.78 11.90 1,627,325 +0.04(+0.34%)
Dec 16, 2010 11.70 11.96 11.60 11.86 839,842 +0.17(+1.45%)
Dec 15, 2010 11.57 11.85 11.51 11.69 813,862 +0.08(+0.71%)
Dec 14, 2010 11.71 11.88 11.57 11.61 847,393 -0.04(-0.36%)
Dec 13, 2010 11.82 11.83 11.62 11.65 573,258 -0.11(-0.96%)
Dec 10, 2010 11.67 11.91 11.53 11.76 1,194,050 +0.09(+0.79%)
Dec 09, 2010 11.36 11.71 11.24 11.67 781,202 +0.41(+3.64%)
Dec 08, 2010 11.10 11.26 11.03 11.26 1,120,828 +0.21(+1.90%)
Dec 07, 2010 11.23 11.30 11.03 11.05 669,144 -0.05(-0.45%)
Dec 06, 2010 11.03 11.21 10.92 11.10 735,914 +0.03(+0.27%)
Dec 03, 2010 10.97 11.15 10.82 11.07 906,165 +0.02(+0.18%)
Dec 02, 2010 11.05 11.23 10.98 11.05 771,812 +0.03(+0.27%)
Dec 01, 2010 10.81 11.02 10.64 11.02 871,656 +0.43(+4.06%)
Nov 30, 2010 10.52 10.68 10.42 10.59 522,591 -0.08(-0.75%)
Nov 29, 2010 10.50 10.68 10.45 10.67 387,465 +0.15(+1.43%)
Nov 26, 2010 10.69 10.80 10.52 10.52 155,634 -0.26(-2.41%)
Nov 24, 2010 10.76 10.78 10.78 10.78 357,158 +0.13(+1.22%)
Nov 23, 2010 10.60 10.81 10.60 10.65 326,407 -0.11(-1.02%)
Nov 22, 2010 10.69 10.82 10.57 10.76 354,043 -0.02(-0.19%)
Nov 19, 2010 10.80 10.82 10.61 10.78 397,358 -0.06(-0.55%)
Nov 18, 2010 10.82 10.99 10.69 10.84 461,711 +0.17(+1.59%)
Nov 17, 2010 10.82 11.00 10.64 10.67 439,418 -0.31(-2.82%)
Nov 16, 2010 11.20 11.24 10.82 10.98 626,898 -0.28(-2.49%)
Nov 15, 2010 11.27 11.41 11.20 11.26 643,207 +0.06(+0.54%)
Nov 12, 2010 11.37 11.50 11.20 11.20 471,978 -0.31(-2.69%)
Nov 11, 2010 11.55 11.63 11.41 11.51 403,339 -0.19(-1.62%)
Nov 10, 2010 11.62 11.76 11.55 11.70 596,473 +0.08(+0.69%)
Nov 09, 2010 11.70 11.70 11.52 11.62 741,704 -0.03(-0.26%)
Nov 08, 2010 11.71 11.78 11.49 11.65 292,927 -0.05(-0.43%)
Nov 05, 2010 11.62 11.93 11.49 11.70 699,497 +0.14(+1.21%)
Nov 04, 2010 11.14 11.63 11.07 11.56 1,148,616 +0.59(+5.38%)
Nov 03, 2010 10.80 11.05 10.73 10.97 559,912 +0.15(+1.39%)
Nov 02, 2010 10.74 10.89 10.74 10.82 687,480 +0.19(+1.79%)
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.