Umpqua Holdings Corp (NQ: UMPQ )

19.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 11.42 11.51 11.33 11.46 634,073 +0.04(+0.35%)
May 23, 2011 11.35 11.51 11.35 11.42 646,364 -0.14(-1.21%)
May 20, 2011 11.66 11.82 11.49 11.56 734,966 -0.18(-1.58%)
May 19, 2011 11.75 11.76 11.55 11.74 868,241 +0.04(+0.38%)
May 18, 2011 11.49 11.70 11.43 11.70 699,762 +0.19(+1.65%)
May 17, 2011 11.23 11.53 11.21 11.51 639,347 +0.20(+1.77%)
May 16, 2011 11.24 11.37 11.20 11.31 484,494 +0.00(+0.00%)
May 13, 2011 11.58 11.60 11.29 11.31 1,074,095 -0.26(-2.25%)
May 12, 2011 11.37 11.66 11.30 11.57 479,520 +0.14(+1.22%)
May 11, 2011 11.44 11.55 11.37 11.43 818,162 -0.10(-0.87%)
May 10, 2011 11.40 11.54 11.32 11.53 485,771 +0.20(+1.77%)
May 09, 2011 11.39 11.39 11.17 11.33 596,728 -0.12(-1.05%)
May 06, 2011 11.44 11.55 11.28 11.45 1,217,037 +0.18(+1.60%)
May 05, 2011 11.26 11.47 11.17 11.27 525,710 -0.08(-0.70%)
May 04, 2011 11.49 11.55 11.30 11.35 606,495 -0.15(-1.30%)
May 03, 2011 11.40 11.58 11.36 11.50 442,139 +0.04(+0.35%)
May 02, 2011 11.48 11.68 11.45 11.46 625,839 -0.16(-1.38%)
Apr 29, 2011 11.90 11.90 11.41 11.62 703,304 -0.23(-1.94%)
Apr 28, 2011 11.78 11.90 11.66 11.85 475,263 +0.05(+0.42%)
Apr 27, 2011 11.82 11.95 11.74 11.80 604,339 -0.05(-0.42%)
Apr 26, 2011 11.75 12.10 11.73 11.85 1,750,644 +0.28(+2.42%)
Apr 25, 2011 11.69 11.80 11.50 11.57 1,082,503 +0.26(+2.30%)
Apr 21, 2011 11.06 11.33 10.95 11.31 927,866 +0.28(+2.54%)
Apr 20, 2011 11.02 11.09 10.87 11.03 621,827 +0.14(+1.29%)
Apr 19, 2011 11.13 11.16 10.83 10.89 535,870 -0.16(-1.45%)
Apr 18, 2011 11.03 11.19 10.95 11.05 486,165 -0.17(-1.52%)
Apr 15, 2011 11.14 11.24 11.00 11.22 706,884 +0.05(+0.45%)
Apr 14, 2011 11.03 11.17 10.96 11.17 554,093 +0.03(+0.27%)
Apr 13, 2011 11.45 11.48 11.11 11.14 1,349,892 -0.22(-1.94%)
Apr 12, 2011 11.25 11.47 11.19 11.36 762,354 +0.06(+0.53%)
Apr 11, 2011 11.16 11.32 11.10 11.30 809,494 +0.12(+1.07%)
Apr 08, 2011 11.53 11.53 11.15 11.18 719,767 -0.24(-2.10%)
Apr 07, 2011 11.50 11.56 11.33 11.42 451,615 -0.08(-0.70%)
Apr 06, 2011 11.48 11.58 11.41 11.50 498,823 +0.14(+1.23%)
Apr 05, 2011 11.38 11.53 11.33 11.36 410,917 -0.08(-0.70%)
Apr 04, 2011 11.47 11.51 11.37 11.44 469,057 -0.02(-0.17%)
Apr 01, 2011 11.54 11.60 11.36 11.46 578,400 +0.02(+0.17%)
Mar 31, 2011 11.26 11.44 11.15 11.44 648,922 +0.17(+1.51%)
Mar 30, 2011 11.09 11.31 11.00 11.27 680,847 +0.22(+1.99%)
Mar 29, 2011 10.87 11.09 10.83 11.05 388,545 +0.12(+1.10%)
Mar 28, 2011 11.06 11.13 10.93 10.93 570,126 -0.07(-0.64%)
Mar 25, 2011 10.79 11.12 10.73 11.00 2,288,336 +0.28(+2.61%)
Mar 24, 2011 10.74 10.81 10.60 10.72 507,514 +0.06(+0.52%)
Mar 23, 2011 10.61 10.74 10.41 10.66 686,039 -0.03(-0.23%)
Mar 22, 2011 10.96 11.00 10.69 10.69 493,488 -0.29(-2.64%)
Mar 21, 2011 10.88 11.00 10.81 10.98 460,590 +0.18(+1.67%)
Mar 18, 2011 10.83 10.92 10.56 10.80 1,068,934 +0.10(+0.93%)
Mar 17, 2011 10.72 10.79 10.51 10.70 759,157 +0.15(+1.42%)
Mar 16, 2011 10.83 10.88 10.51 10.55 916,231 -0.26(-2.41%)
Mar 15, 2011 10.57 10.85 10.47 10.81 963,263 +0.02(+0.19%)
Mar 14, 2011 10.84 10.90 10.76 10.79 669,664 -0.17(-1.55%)
Mar 11, 2011 10.98 11.08 10.80 10.96 526,869 -0.07(-0.63%)
Mar 10, 2011 11.21 11.22 10.93 11.03 890,709 -0.34(-2.99%)
Mar 09, 2011 11.40 11.50 11.29 11.37 415,657 -0.03(-0.26%)
Mar 08, 2011 11.10 11.45 11.10 11.40 653,484 +0.34(+3.07%)
Mar 07, 2011 11.27 11.33 10.96 11.06 637,148 -0.16(-1.47%)
Mar 04, 2011 11.34 11.41 11.03 11.22 3,148,345 -0.06(-0.58%)
Mar 03, 2011 11.33 11.65 11.27 11.29 1,531,151 +0.13(+1.21%)
Mar 02, 2011 11.16 11.33 11.10 11.15 744,365 -0.04(-0.40%)
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.