Umpqua Holdings Corp (NQ: UMPQ )

19.05 USD -0.23 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 10.00 10.20 9.750 9.890 1,055,709 -0.02(-0.20%)
Oct 30, 2009 10.42 10.49 9.860 9.910 1,419,829 -0.55(-5.26%)
Oct 29, 2009 10.15 10.52 10.10 10.46 922,207 +0.40(+3.98%)
Oct 28, 2009 10.04 10.32 9.900 10.06 1,622,657 -0.03(-0.30%)
Oct 27, 2009 9.720 10.44 9.720 10.09 1,457,211 +0.39(+4.02%)
Oct 26, 2009 9.840 10.12 9.600 9.700 988,255 -0.18(-1.82%)
Oct 23, 2009 9.930 10.27 9.810 9.880 710,560 -0.25(-2.47%)
Oct 22, 2009 9.510 10.19 9.410 10.13 1,632,900 +0.63(+6.63%)
Oct 21, 2009 9.750 9.990 9.470 9.500 1,761,282 -0.34(-3.46%)
Oct 20, 2009 10.00 10.11 9.760 9.840 1,170,537 -0.14(-1.40%)
Oct 19, 2009 10.23 10.39 9.950 9.980 1,001,236 -0.25(-2.44%)
Oct 16, 2009 10.38 10.54 10.12 10.23 1,608,558 -0.27(-2.57%)
Oct 15, 2009 10.43 10.69 9.925 10.50 2,054,480 -0.16(-1.50%)
Oct 14, 2009 10.53 10.74 10.40 10.66 733,128 +0.24(+2.30%)
Oct 13, 2009 10.45 10.49 10.11 10.42 730,358 -0.08(-0.76%)
Oct 12, 2009 10.49 10.63 10.42 10.50 460,089 -0.06(-0.57%)
Oct 09, 2009 10.41 10.57 10.33 10.56 561,434 +0.10(+0.96%)
Oct 08, 2009 10.55 10.58 10.32 10.46 864,651 -0.01(-0.10%)
Oct 07, 2009 10.31 10.48 10.00 10.47 393,645 +0.15(+1.45%)
Oct 06, 2009 10.29 10.60 10.05 10.32 499,620 +0.12(+1.18%)
Oct 05, 2009 10.02 10.37 9.950 10.20 873,683 +0.18(+1.80%)
Oct 02, 2009 9.920 10.23 9.780 10.02 1,005,808 -0.12(-1.18%)
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.