Umpqua Holdings Corp (NQ: UMPQ )

19.15 USD -0.33 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 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%)
Jul 01, 2011 11.61 11.78 11.59 11.72 818,953 +0.15(+1.30%)
Jun 30, 2011 11.49 11.64 11.00 11.57 541,033 +0.10(+0.87%)
Jun 29, 2011 11.30 11.49 11.18 11.47 683,380 +0.24(+2.14%)
Jun 28, 2011 11.21 11.26 11.09 11.23 674,936 -0.02(-0.18%)
Jun 27, 2011 11.09 11.27 11.06 11.25 615,461 +0.13(+1.17%)
Jun 24, 2011 11.28 11.28 11.11 11.12 997,544 -0.11(-0.98%)
Jun 23, 2011 11.25 11.28 11.04 11.23 985,115 -0.14(-1.23%)
Jun 22, 2011 11.48 11.57 11.37 11.37 893,512 -0.15(-1.30%)
Jun 21, 2011 11.64 11.64 11.45 11.52 792,010 -0.02(-0.17%)
Jun 20, 2011 11.52 11.69 11.40 11.54 607,783 +0.05(+0.44%)
Jun 17, 2011 11.41 11.58 11.40 11.49 1,222,656 +0.21(+1.86%)
Jun 16, 2011 11.19 11.43 11.16 11.28 663,696 +0.08(+0.71%)
Jun 15, 2011 11.14 11.26 11.12 11.20 969,843 -0.09(-0.80%)
Jun 14, 2011 11.21 11.40 11.17 11.29 548,026 +0.14(+1.26%)
Jun 13, 2011 11.11 11.18 10.98 11.15 518,366 +0.06(+0.54%)
Jun 10, 2011 11.11 11.24 10.89 11.09 743,717 -0.10(-0.89%)
Jun 09, 2011 11.22 11.32 11.11 11.19 512,958 -0.01(-0.09%)
Jun 08, 2011 11.19 11.31 11.13 11.20 588,091 -0.04(-0.36%)
Jun 07, 2011 11.29 11.46 11.23 11.24 493,720 -0.02(-0.18%)
Jun 06, 2011 11.27 11.34 11.11 11.26 601,126 -0.05(-0.44%)
Jun 03, 2011 11.30 11.46 11.20 11.31 678,930 -0.15(-1.31%)
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%)
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.