Umpqua Holdings Corp (NQ: UMPQ )

20.25 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 11.28 11.46 11.20 11.36 857,141 -0.06(-0.53%)
Jul 28, 2011 11.55 11.61 11.38 11.42 389,556 -0.10(-0.87%)
Jul 27, 2011 11.71 11.80 11.50 11.52 1,011,006 -0.24(-2.04%)
Jul 26, 2011 11.97 11.99 11.76 11.76 556,023 -0.24(-2.00%)
Jul 25, 2011 11.82 12.06 11.81 12.00 723,126 +0.04(+0.33%)
Jul 22, 2011 12.00 12.03 11.75 11.96 771,390 -0.02(-0.17%)
Jul 21, 2011 11.75 12.07 11.52 11.98 1,985,891 +0.42(+3.63%)
Jul 20, 2011 11.62 11.73 11.54 11.56 1,522,299 -0.09(-0.77%)
Jul 19, 2011 11.54 11.66 11.47 11.65 1,012,240 +0.18(+1.57%)
Jul 18, 2011 11.49 11.72 11.36 11.47 628,707 -0.12(-1.04%)
Jul 15, 2011 11.61 11.73 11.50 11.59 598,666 +0.00(+0.00%)
Jul 14, 2011 11.84 11.89 11.49 11.59 747,148 -0.19(-1.61%)
Jul 13, 2011 11.73 11.91 11.67 11.78 416,617 +0.10(+0.86%)
Jul 12, 2011 11.55 11.83 11.55 11.68 483,416 +0.11(+0.95%)
Jul 11, 2011 11.77 11.80 11.57 11.57 614,630 -0.34(-2.85%)
Jul 08, 2011 11.80 11.94 11.79 11.91 894,260 -0.11(-0.92%)
Jul 07, 2011 11.78 12.03 11.73 12.02 659,331 +0.32(+2.74%)
Jul 06, 2011 11.61 11.78 11.53 11.70 402,683 +0.04(+0.34%)
Jul 05, 2011 11.67 11.68 11.43 11.66 401,834 -0.06(-0.51%)
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.