Umpqua Holdings Corp (NQ: UMPQ )

18.41 USD -0.54 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.52 12.67 12.46 12.64 825,790 +0.08(+0.64%)
Jan 30, 2013 12.72 12.72 12.50 12.56 646,538 -0.20(-1.57%)
Jan 29, 2013 12.68 12.86 12.67 12.76 418,401 +0.03(+0.24%)
Jan 28, 2013 12.76 12.80 12.65 12.73 380,687 -0.01(-0.08%)
Jan 25, 2013 12.70 12.84 12.62 12.74 514,625 +0.10(+0.79%)
Jan 24, 2013 12.89 12.91 12.31 12.64 1,394,504 -0.21(-1.63%)
Jan 23, 2013 12.56 12.86 12.52 12.85 823,776 +0.26(+2.07%)
Jan 22, 2013 12.50 12.62 12.48 12.59 838,225 +0.07(+0.56%)
Jan 18, 2013 12.62 12.67 12.44 12.52 391,929 -0.15(-1.18%)
Jan 17, 2013 12.56 12.75 12.54 12.67 357,909 +0.16(+1.28%)
Jan 16, 2013 12.47 12.59 12.47 12.51 325,807 -0.03(-0.24%)
Jan 15, 2013 12.16 12.56 12.14 12.54 470,625 +0.10(+0.80%)
Jan 14, 2013 12.33 12.48 12.21 12.44 277,732 +0.06(+0.48%)
Jan 11, 2013 12.56 12.58 12.25 12.38 415,243 -0.18(-1.43%)
Jan 10, 2013 12.50 12.62 12.33 12.56 369,048 +0.15(+1.21%)
Jan 09, 2013 12.43 12.52 12.30 12.41 443,493 +0.01(+0.08%)
Jan 08, 2013 12.43 12.48 12.30 12.40 231,434 -0.06(-0.48%)
Jan 07, 2013 12.48 12.50 12.33 12.46 337,315 -0.11(-0.88%)
Jan 04, 2013 12.53 12.59 12.44 12.57 435,446 +0.11(+0.88%)
Jan 03, 2013 12.38 12.51 12.20 12.46 470,246 +0.07(+0.56%)
Jan 02, 2013 12.12 12.44 11.79 12.39 742,694 +0.60(+5.09%)
Dec 31, 2012 11.56 11.80 11.56 11.79 573,789 +0.22(+1.90%)
Dec 28, 2012 11.68 11.75 11.56 11.57 689,375 -0.18(-1.53%)
Dec 27, 2012 11.81 11.91 11.43 11.75 549,213 -0.09(-0.76%)
Dec 26, 2012 11.92 11.93 11.74 11.84 560,293 -0.05(-0.42%)
Dec 24, 2012 11.98 12.01 11.84 11.89 325,445 -0.12(-0.96%)
Dec 21, 2012 12.09 12.10 11.91 12.01 1,741,726 -0.21(-1.68%)
Dec 20, 2012 12.11 12.30 12.08 12.21 630,413 +0.07(+0.58%)
Dec 19, 2012 12.17 12.32 12.09 12.14 431,167 -0.03(-0.25%)
Dec 18, 2012 12.00 12.18 11.90 12.17 409,256 +0.19(+1.59%)
Dec 17, 2012 11.57 11.99 11.57 11.98 420,214 +0.37(+3.19%)
Dec 14, 2012 11.66 11.79 11.57 11.61 358,191 -0.08(-0.68%)
Dec 13, 2012 11.82 11.89 11.65 11.69 664,394 -0.14(-1.18%)
Dec 12, 2012 11.89 12.04 11.82 11.83 478,932 -0.09(-0.76%)
Dec 11, 2012 11.94 12.06 11.83 11.92 624,817 +0.08(+0.68%)
Dec 10, 2012 11.76 11.86 11.75 11.84 481,490 +0.07(+0.59%)
Dec 07, 2012 11.86 11.87 11.72 11.77 313,935 +0.00(+0.00%)
Dec 06, 2012 11.82 11.94 11.76 11.77 485,290 -0.04(-0.34%)
Dec 05, 2012 11.79 11.87 11.65 11.81 469,445 +0.12(+1.03%)
Dec 04, 2012 11.67 11.75 11.52 11.69 568,318 +0.03(+0.26%)
Nov 30, 2012 11.88 11.96 11.61 11.66 1,133,650 -0.17(-1.44%)
Nov 29, 2012 11.85 11.95 11.73 11.83 355,376 +0.07(+0.60%)
Nov 28, 2012 11.67 11.87 11.57 11.76 377,235 +0.00(+0.00%)
Nov 27, 2012 11.86 11.96 11.76 11.76 491,098 -0.14(-1.18%)
Nov 26, 2012 11.72 11.91 11.65 11.90 414,625 +0.12(+1.02%)
Nov 23, 2012 11.59 11.78 11.53 11.78 252,070 +0.24(+2.08%)
Nov 21, 2012 11.65 11.71 11.45 11.54 249,874 -0.09(-0.77%)
Nov 20, 2012 11.60 11.73 11.39 11.63 432,895 -0.06(-0.51%)
Nov 19, 2012 11.54 11.71 11.52 11.69 344,786 +0.26(+2.27%)
Nov 16, 2012 11.29 11.45 11.17 11.43 617,181 +0.10(+0.88%)
Nov 15, 2012 11.35 11.47 11.25 11.33 376,832 -0.05(-0.44%)
Nov 14, 2012 11.45 11.55 11.35 11.38 407,593 -0.05(-0.44%)
Nov 13, 2012 11.50 11.64 11.40 11.43 442,275 -0.11(-0.95%)
Nov 12, 2012 11.63 11.73 11.45 11.54 516,673 -0.08(-0.69%)
Nov 09, 2012 11.48 11.87 11.48 11.62 375,163 +0.02(+0.17%)
Nov 08, 2012 11.83 11.96 11.60 11.60 657,322 -0.21(-1.78%)
Nov 07, 2012 12.23 12.39 11.81 11.81 698,474 -0.59(-4.76%)
Nov 06, 2012 12.33 12.50 12.25 12.40 363,010 +0.15(+1.22%)
Nov 05, 2012 12.19 12.29 12.10 12.25 351,850 +0.03(+0.25%)
Nov 02, 2012 12.26 12.28 12.06 12.22 552,802 -0.01(-0.08%)
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.