Umpqua Holdings Corp (NQ: UMPQ )

19.13 USD +0.06 (+0.31%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 12.17 12.50 11.72 12.50 1,287,275 +0.86(+7.39%)
Nov 29, 2011 11.69 11.79 11.50 11.64 695,927 -0.08(-0.68%)
Nov 28, 2011 11.94 12.05 11.55 11.72 729,788 +0.28(+2.45%)
Nov 25, 2011 11.32 11.62 11.30 11.44 424,725 +0.06(+0.53%)
Nov 23, 2011 11.50 11.57 11.35 11.38 1,044,086 -0.20(-1.73%)
Nov 22, 2011 11.53 11.83 11.45 11.58 738,812 +0.06(+0.52%)
Nov 21, 2011 11.64 11.95 11.35 11.52 1,015,873 -0.38(-3.19%)
Nov 18, 2011 11.97 12.05 11.83 11.90 1,056,026 -0.05(-0.42%)
Nov 17, 2011 11.97 12.31 11.85 11.95 887,899 -0.01(-0.08%)
Nov 16, 2011 11.99 12.34 11.89 11.96 890,880 -0.18(-1.48%)
Nov 15, 2011 11.87 12.20 11.65 12.14 1,196,833 +0.10(+0.83%)
Nov 14, 2011 12.24 12.34 11.91 12.04 705,765 -0.23(-1.87%)
Nov 11, 2011 12.05 12.36 12.05 12.27 954,545 +0.30(+2.51%)
Nov 10, 2011 11.93 12.20 11.70 11.97 925,055 +0.27(+2.31%)
Nov 09, 2011 12.08 12.22 11.67 11.70 1,080,146 -0.77(-6.17%)
Nov 08, 2011 12.24 12.50 11.97 12.47 1,253,320 +0.35(+2.89%)
Nov 07, 2011 11.86 12.16 11.76 12.12 1,270,114 +0.21(+1.76%)
Nov 04, 2011 11.84 11.97 11.67 11.91 1,260,059 -0.11(-0.92%)
Nov 03, 2011 11.77 12.10 11.39 12.02 1,382,673 +0.46(+3.98%)
Nov 02, 2011 11.22 11.66 11.16 11.56 1,244,264 +0.56(+5.09%)
Nov 01, 2011 11.01 11.45 10.91 11.00 1,543,988 -0.45(-3.93%)
Oct 31, 2011 11.48 11.82 11.42 11.45 1,250,344 -0.28(-2.39%)
Oct 28, 2011 11.74 11.92 11.63 11.73 893,794 -0.09(-0.76%)
Oct 27, 2011 11.47 11.93 11.23 11.82 1,652,699 +0.75(+6.78%)
Oct 26, 2011 10.96 11.19 10.75 11.07 1,310,670 +0.34(+3.17%)
Oct 25, 2011 11.10 11.18 10.69 10.73 1,373,273 -0.41(-3.68%)
Oct 24, 2011 11.00 11.24 10.75 11.14 1,261,471 +0.13(+1.18%)
Oct 21, 2011 10.57 11.02 10.34 11.01 2,267,427 +0.63(+6.07%)
Oct 20, 2011 10.03 10.42 9.890 10.38 1,188,109 +0.52(+5.27%)
Oct 19, 2011 9.800 10.14 9.770 9.860 820,757 -0.10(-1.00%)
Oct 18, 2011 9.470 10.16 9.310 9.960 1,273,576 +0.57(+6.07%)
Oct 17, 2011 9.790 10.28 9.340 9.390 1,251,600 -0.53(-5.34%)
Oct 14, 2011 9.980 10.11 9.640 9.920 670,322 +0.05(+0.51%)
Oct 13, 2011 10.06 10.06 9.625 9.870 797,050 -0.31(-3.05%)
Oct 12, 2011 10.00 10.39 9.950 10.18 1,079,535 +0.25(+2.52%)
Oct 11, 2011 9.700 10.00 9.500 9.930 1,344,425 +0.08(+0.81%)
Oct 10, 2011 9.530 9.850 9.501 9.850 859,492 +0.52(+5.57%)
Oct 07, 2011 9.770 9.890 9.300 9.330 1,386,746 -0.43(-4.41%)
Oct 06, 2011 9.580 9.780 9.170 9.760 1,337,802 +0.37(+3.94%)
Oct 05, 2011 9.290 9.440 9.010 9.390 1,194,900 +0.04(+0.43%)
Oct 04, 2011 8.400 9.370 8.350 9.350 1,798,473 +0.84(+9.87%)
Oct 03, 2011 8.690 8.960 8.480 8.510 1,713,600 -0.28(-3.19%)
Sep 30, 2011 8.780 9.020 8.691 8.790 1,733,247 -0.11(-1.24%)
Sep 29, 2011 8.360 8.900 8.350 8.900 2,483,426 +0.79(+9.74%)
Sep 28, 2011 8.550 8.760 8.100 8.110 1,877,853 -0.54(-6.24%)
Sep 27, 2011 8.740 8.930 8.510 8.650 1,834,712 +0.13(+1.53%)
Sep 26, 2011 8.380 8.560 8.210 8.520 1,487,443 +0.21(+2.53%)
Sep 23, 2011 8.310 8.500 8.230 8.310 1,431,116 +0.00(+0.00%)
Sep 22, 2011 8.470 8.620 8.160 8.310 2,156,288 -0.38(-4.37%)
Sep 21, 2011 9.350 9.430 8.680 8.690 1,295,048 -0.66(-7.06%)
Sep 20, 2011 9.590 9.660 9.330 9.350 990,871 -0.20(-2.09%)
Sep 19, 2011 9.650 9.670 9.440 9.550 957,445 -0.33(-3.34%)
Sep 16, 2011 9.960 9.970 9.650 9.880 1,344,324 +0.00(+0.00%)
Sep 15, 2011 9.810 9.950 9.695 9.880 1,192,943 +0.15(+1.54%)
Sep 14, 2011 9.750 9.810 9.470 9.730 1,748,739 +0.07(+0.72%)
Sep 13, 2011 9.310 9.750 9.250 9.660 1,779,182 +0.53(+5.81%)
Sep 12, 2011 8.830 9.190 8.800 9.130 636,015 +0.19(+2.13%)
Sep 09, 2011 9.230 9.300 8.860 8.940 771,459 -0.36(-3.87%)
Sep 08, 2011 9.560 9.650 9.255 9.300 660,217 -0.35(-3.63%)
Sep 07, 2011 9.300 9.700 9.260 9.650 959,589 +0.47(+5.12%)
Sep 06, 2011 8.900 9.200 8.880 9.180 883,252 -0.02(-0.22%)
Sep 02, 2011 9.320 9.485 9.200 9.200 1,266,381 -0.38(-3.97%)
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.