Umpqua Holdings Corp (NQ: UMPQ )

17.07 USD -0.43 (-2.46%)
Official Closing Price Updated: 5:16 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.47 12.84 12.22 12.36 1,214,126 -0.08(-0.64%)
Jan 28, 2010 13.28 13.28 12.13 12.44 2,234,223 -0.87(-6.54%)
Jan 27, 2010 12.85 13.45 12.85 13.31 780,737 +0.40(+3.10%)
Jan 26, 2010 13.13 13.34 12.90 12.91 1,126,187 -0.25(-1.90%)
Jan 25, 2010 13.90 13.95 12.63 13.16 1,958,957 -0.53(-3.87%)
Jan 22, 2010 13.82 14.24 13.63 13.69 1,005,246 -0.25(-1.79%)
Jan 21, 2010 13.64 14.04 13.51 13.94 1,252,384 +0.35(+2.58%)
Jan 20, 2010 13.56 13.77 13.14 13.59 948,787 -0.05(-0.37%)
Jan 19, 2010 13.63 13.72 13.47 13.64 714,411 +0.05(+0.37%)
Jan 15, 2010 13.61 13.59 13.59 13.59 1,005,800 +0.04(+0.30%)
Jan 14, 2010 13.30 13.62 13.21 13.55 1,611,107 +0.26(+1.96%)
Jan 13, 2010 13.46 13.46 12.99 13.29 902,731 -0.08(-0.60%)
Jan 12, 2010 13.37 13.50 13.20 13.37 1,178,644 -0.11(-0.82%)
Jan 11, 2010 14.03 14.12 13.47 13.48 1,101,322 -0.51(-3.65%)
Jan 08, 2010 13.88 14.02 13.53 13.99 1,243,418 +0.00(+0.00%)
Jan 07, 2010 13.49 14.24 13.49 13.99 1,399,446 +0.44(+3.25%)
Jan 06, 2010 13.49 13.66 13.39 13.55 668,051 +0.02(+0.15%)
Jan 05, 2010 13.62 13.70 13.50 13.53 1,554,552 -0.18(-1.31%)
Jan 04, 2010 13.48 13.74 13.43 13.71 951,744 +0.30(+2.24%)
Dec 31, 2009 13.36 13.41 13.41 13.41 1,318,500 -0.14(-1.03%)
Dec 30, 2009 13.35 13.55 13.22 13.55 1,085,904 +0.23(+1.73%)
Dec 29, 2009 13.37 13.44 13.15 13.32 821,583 -0.07(-0.52%)
Dec 28, 2009 13.35 13.45 13.23 13.39 1,070,032 +0.04(+0.30%)
Dec 24, 2009 13.13 13.42 13.06 13.35 883,950 +0.07(+0.53%)
Dec 23, 2009 13.07 13.50 13.02 13.28 946,485 +0.27(+2.08%)
Dec 22, 2009 12.81 13.07 12.71 13.01 1,128,568 +0.24(+1.88%)
Dec 21, 2009 12.48 12.78 12.24 12.77 960,524 +0.17(+1.35%)
Dec 18, 2009 12.28 12.60 12.11 12.60 1,740,111 +0.47(+3.87%)
Dec 17, 2009 12.02 12.19 11.94 12.13 905,751 +0.00(+0.00%)
Dec 16, 2009 12.28 12.38 12.00 12.13 878,617 -0.03(-0.25%)
Dec 15, 2009 12.39 12.40 12.13 12.16 1,291,364 -0.29(-2.33%)
Dec 14, 2009 12.44 12.53 12.27 12.45 1,351,845 +0.15(+1.22%)
Dec 11, 2009 12.43 12.56 12.20 12.30 753,498 -0.08(-0.65%)
Dec 10, 2009 12.52 12.54 12.29 12.38 713,464 -0.10(-0.80%)
Dec 09, 2009 12.69 12.69 12.29 12.48 941,630 -0.21(-1.65%)
Dec 08, 2009 12.47 12.75 12.29 12.69 881,444 +0.16(+1.28%)
Dec 07, 2009 12.60 12.79 12.37 12.53 1,611,269 -0.12(-0.95%)
Dec 04, 2009 12.08 12.82 12.08 12.65 2,003,600 +0.34(+2.76%)
Dec 03, 2009 12.11 12.63 12.11 12.31 1,437,634 +0.26(+2.16%)
Dec 02, 2009 11.60 12.10 11.43 12.05 974,250 +0.43(+3.70%)
Dec 01, 2009 11.85 11.85 11.49 11.62 1,111,832 -0.14(-1.19%)
Nov 30, 2009 11.65 11.78 11.00 11.76 1,207,248 +0.10(+0.86%)
Nov 27, 2009 10.96 11.85 10.96 11.66 782,886 +0.19(+1.66%)
Nov 25, 2009 11.39 11.50 11.20 11.47 640,141 +0.12(+1.06%)
Nov 24, 2009 11.09 11.43 10.81 11.35 945,242 +0.24(+2.16%)
Nov 23, 2009 11.00 11.44 10.91 11.11 737,412 +0.30(+2.78%)
Nov 20, 2009 10.64 11.10 10.59 10.81 570,141 +0.10(+0.93%)
Nov 19, 2009 11.14 11.18 10.67 10.71 916,265 -0.53(-4.72%)
Nov 18, 2009 10.95 11.25 10.91 11.24 957,017 +0.26(+2.37%)
Nov 17, 2009 10.70 11.07 10.61 10.98 1,228,796 +0.13(+1.20%)
Nov 16, 2009 10.40 10.95 10.39 10.85 1,558,784 +0.48(+4.63%)
Nov 13, 2009 10.28 10.49 10.07 10.37 815,363 +0.02(+0.19%)
Nov 12, 2009 10.25 10.49 10.14 10.35 1,485,284 +0.04(+0.39%)
Nov 11, 2009 10.12 10.35 9.940 10.31 1,183,821 +0.28(+2.79%)
Nov 10, 2009 10.20 10.30 9.950 10.03 562,127 -0.27(-2.62%)
Nov 09, 2009 9.940 10.38 9.910 10.30 1,308,927 +0.45(+4.57%)
Nov 06, 2009 9.820 9.960 9.670 9.850 612,602 -0.10(-1.01%)
Nov 05, 2009 9.690 9.970 9.480 9.950 1,034,625 +0.35(+3.65%)
Nov 04, 2009 9.850 9.940 9.580 9.600 1,031,850 -0.21(-2.14%)
Nov 03, 2009 9.810 9.930 9.570 9.810 1,158,148 -0.08(-0.81%)
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.