Umpqua Holdings Corp (NQ: UMPQ )

19.40 USD +0.29 (+1.52%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.32 12.75 12.31 12.53 615,662 -0.02(-0.16%)
Jul 29, 2010 12.79 13.00 12.32 12.55 499,335 -0.08(-0.63%)
Jul 28, 2010 12.75 13.00 12.57 12.63 519,333 -0.12(-0.94%)
Jul 27, 2010 12.50 13.15 12.50 12.75 1,945,422 +0.48(+3.91%)
Jul 26, 2010 12.07 12.27 11.72 12.27 893,610 +0.21(+1.74%)
Jul 23, 2010 11.76 12.07 11.60 12.06 559,473 +0.20(+1.69%)
Jul 22, 2010 11.46 11.91 11.43 11.86 536,873 +0.61(+5.42%)
Jul 21, 2010 12.06 12.09 11.25 11.25 803,915 -0.74(-6.17%)
Jul 20, 2010 11.72 11.99 11.65 11.99 434,014 +0.08(+0.67%)
Jul 19, 2010 12.09 12.09 11.62 11.91 553,892 -0.07(-0.58%)
Jul 16, 2010 12.33 12.37 11.89 11.98 885,918 -0.49(-3.93%)
Jul 15, 2010 12.70 12.75 12.25 12.47 418,030 -0.20(-1.58%)
Jul 14, 2010 12.60 12.70 12.41 12.67 669,904 -0.04(-0.31%)
Jul 13, 2010 12.34 12.74 12.24 12.71 785,709 +0.58(+4.78%)
Jul 12, 2010 12.20 12.27 11.94 12.13 481,414 -0.11(-0.90%)
Jul 09, 2010 11.90 12.24 11.90 12.24 593,033 +0.29(+2.43%)
Jul 08, 2010 11.77 11.97 11.64 11.95 917,852 +0.33(+2.84%)
Jul 07, 2010 11.20 11.63 11.20 11.62 676,290 +0.50(+4.50%)
Jul 06, 2010 11.28 11.49 11.04 11.12 707,922 -0.01(-0.09%)
Jul 02, 2010 11.29 11.40 10.98 11.13 490,774 -0.10(-0.89%)
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.