Umpqua Holdings Corp (NQ: UMPQ )

19.12 USD +0.71 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.01 10.84 9.740 9.800 1,423,983 +0.05(+0.51%)
Jan 29, 2009 10.00 10.10 9.580 9.750 645,847 -0.27(-2.69%)
Jan 28, 2009 9.140 10.07 9.140 10.02 1,340,441 +1.07(+11.96%)
Jan 27, 2009 8.720 9.030 8.570 8.950 693,090 +0.27(+3.11%)
Jan 26, 2009 8.760 9.340 8.560 8.680 917,522 -0.15(-1.70%)
Jan 23, 2009 9.120 9.120 8.140 8.830 1,076,421 +0.33(+3.88%)
Jan 22, 2009 8.840 9.190 8.280 8.500 1,074,318 -0.51(-5.66%)
Jan 21, 2009 8.500 9.010 8.140 9.010 1,121,401 +0.69(+8.29%)
Jan 20, 2009 9.200 9.690 8.320 8.320 1,322,410 -1.06(-11.30%)
Jan 16, 2009 9.190 9.570 8.860 9.380 1,174,024 +0.22(+2.40%)
Jan 15, 2009 9.880 9.970 9.000 9.160 1,210,516 -0.72(-7.29%)
Jan 14, 2009 10.39 10.42 9.760 9.880 1,015,318 -0.80(-7.49%)
Jan 13, 2009 10.30 10.73 10.24 10.68 649,003 +0.31(+2.99%)
Jan 12, 2009 10.33 10.70 10.31 10.37 805,296 -0.12(-1.14%)
Jan 09, 2009 10.83 10.99 10.43 10.49 804,466 -0.39(-3.58%)
Jan 08, 2009 10.70 11.24 10.62 10.88 1,279,204 +0.12(+1.12%)
Jan 07, 2009 12.20 12.23 10.07 10.76 4,114,976 -1.87(-14.81%)
Jan 06, 2009 13.36 13.73 12.48 12.63 1,133,200 -0.93(-6.86%)
Jan 05, 2009 14.34 14.34 13.42 13.56 690,397 -0.80(-5.57%)
Jan 02, 2009 14.54 14.54 13.83 14.36 506,612 -0.11(-0.76%)
Dec 31, 2008 14.19 14.62 13.75 14.47 859,955 +0.47(+3.36%)
Dec 30, 2008 14.03 14.19 13.75 14.00 494,670 +0.16(+1.16%)
Dec 29, 2008 14.04 14.20 13.68 13.84 325,317 -0.24(-1.70%)
Dec 26, 2008 14.00 14.23 13.71 14.08 343,235 +0.08(+0.57%)
Dec 24, 2008 13.60 14.12 13.43 14.00 144,535 +0.37(+2.71%)
Dec 23, 2008 14.18 14.23 13.53 13.63 398,286 -0.35(-2.50%)
Dec 22, 2008 14.34 14.39 13.70 13.98 708,083 -0.02(-0.14%)
Dec 19, 2008 14.40 14.40 13.60 14.00 1,241,163 +0.07(+0.50%)
Dec 18, 2008 13.14 14.28 13.14 13.93 473,683 +0.01(+0.07%)
Dec 17, 2008 13.98 14.04 13.50 13.92 653,489 -0.04(-0.29%)
Dec 16, 2008 12.91 13.96 12.91 13.96 893,931 +0.86(+6.56%)
Dec 15, 2008 14.39 14.39 12.85 13.10 574,390 -0.75(-5.42%)
Dec 12, 2008 12.92 14.09 12.92 13.85 691,938 +0.12(+0.87%)
Dec 11, 2008 14.24 14.58 13.61 13.73 591,811 -0.87(-5.96%)
Dec 10, 2008 14.36 14.63 13.37 14.60 413,287 +0.60(+4.29%)
Dec 09, 2008 14.27 14.75 13.82 14.00 511,406 -0.60(-4.11%)
Dec 08, 2008 14.79 14.79 14.09 14.60 578,077 +0.59(+4.21%)
Dec 05, 2008 12.42 14.01 12.42 14.01 680,196 +1.02(+7.85%)
Dec 04, 2008 12.69 13.49 12.33 12.99 788,395 +0.11(+0.85%)
Dec 03, 2008 12.07 13.00 11.46 12.88 541,461 +0.48(+3.87%)
Dec 02, 2008 11.76 12.54 11.32 12.40 766,014 +1.54(+14.18%)
Dec 01, 2008 13.00 13.09 10.82 10.86 634,825 -2.38(-17.98%)
Nov 28, 2008 13.62 13.89 12.81 13.24 442,364 -0.50(-3.64%)
Nov 26, 2008 13.53 13.89 13.36 13.74 545,470 -0.37(-2.62%)
Nov 25, 2008 14.23 14.58 12.83 14.11 655,510 +0.20(+1.44%)
Nov 24, 2008 13.25 14.05 12.78 13.91 973,839 +1.04(+8.08%)
Nov 21, 2008 11.64 12.95 11.05 12.87 1,045,995 +1.69(+15.12%)
Nov 20, 2008 12.47 12.73 11.11 11.18 972,499 -1.10(-8.96%)
Nov 19, 2008 13.98 14.40 12.24 12.28 921,844 -1.91(-13.46%)
Nov 18, 2008 14.67 14.94 13.51 14.19 539,615 -0.36(-2.47%)
Nov 17, 2008 14.34 15.12 14.15 14.55 352,082 +0.20(+1.39%)
Nov 14, 2008 14.99 15.69 14.35 14.35 563,122 -1.50(-9.46%)
Nov 13, 2008 14.33 16.08 13.32 15.85 715,307 +1.71(+12.09%)
Nov 12, 2008 15.31 15.96 14.14 14.14 532,979 -1.51(-9.65%)
Nov 11, 2008 15.34 16.23 15.17 15.65 369,273 +0.11(+0.71%)
Nov 10, 2008 16.10 16.29 15.21 15.54 350,884 -0.06(-0.38%)
Nov 07, 2008 15.78 16.14 15.03 15.60 383,305 +0.01(+0.06%)
Nov 06, 2008 15.60 16.70 15.48 15.59 385,354 -1.06(-6.37%)
Nov 05, 2008 17.25 17.68 16.49 16.65 707,507 -0.88(-5.02%)
Nov 04, 2008 17.00 17.75 16.55 17.53 546,949 +0.83(+4.97%)
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.