Umpqua Holdings Corp (NQ: UMPQ )

17.11 +0.20 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 16.77 17.07 16.55 16.84 0 +0.15(+0.90%)
Jul 30, 2013 16.64 16.84 16.60 16.69 788,500 +0.13(+0.79%)
Jul 29, 2013 16.64 16.69 16.36 16.56 0 -0.08(-0.48%)
Jul 26, 2013 16.84 16.90 16.61 16.64 0 -0.36(-2.12%)
Jul 25, 2013 16.90 17.00 16.69 17.00 0 +0.04(+0.24%)
Jul 24, 2013 16.99 17.23 16.92 16.96 0 +0.08(+0.47%)
Jul 23, 2013 16.80 16.95 16.55 16.88 0 +0.19(+1.14%)
Jul 22, 2013 16.59 16.77 16.54 16.69 0 +0.14(+0.85%)
Jul 19, 2013 16.34 16.60 16.16 16.55 0 +0.22(+1.35%)
Jul 18, 2013 16.27 16.48 15.97 16.33 0 +0.43(+2.70%)
Jul 17, 2013 15.90 16.04 15.77 15.90 497,726 +0.11(+0.70%)
Jul 16, 2013 16.05 16.06 15.52 15.79 0 -0.21(-1.31%)
Jul 15, 2013 15.94 16.12 15.81 16.00 0 +0.16(+1.01%)
Jul 12, 2013 15.45 15.88 15.39 15.84 0 +0.42(+2.72%)
Jul 11, 2013 16.18 16.23 15.40 15.42 0 -0.51(-3.20%)
Jul 10, 2013 16.16 16.22 15.88 15.93 0 -0.19(-1.18%)
Jul 09, 2013 16.00 16.17 15.95 16.12 0 +0.17(+1.07%)
Jul 08, 2013 16.08 16.18 15.90 15.95 510,282 -0.07(-0.47%)
Jul 05, 2013 15.71 16.04 15.59 16.02 0 +0.54(+3.52%)
Jul 03, 2013 15.35 15.50 15.25 15.48 0 +0.02(+0.13%)
Jul 02, 2013 15.28 15.66 15.17 15.46 0 +0.21(+1.38%)
Jul 01, 2013 15.08 15.58 15.08 15.25 0 +0.24(+1.60%)
Jun 28, 2013 15.20 15.29 14.99 15.01 1,098,917 -0.19(-1.25%)
Jun 27, 2013 14.74 15.28 14.74 15.20 0 +0.50(+3.40%)
Jun 26, 2013 14.98 15.04 14.68 14.70 0 -0.26(-1.74%)
Jun 25, 2013 14.90 15.02 14.66 14.96 0 +0.20(+1.36%)
Jun 24, 2013 14.67 14.90 14.60 14.76 0 -0.03(-0.20%)
Jun 21, 2013 14.59 14.90 14.43 14.79 1,451,771 +0.27(+1.86%)
Jun 20, 2013 14.38 14.64 14.29 14.52 0 +0.02(+0.14%)
Jun 19, 2013 14.50 14.66 14.45 14.50 376,597 -0.05(-0.34%)
Jun 18, 2013 14.41 14.60 14.36 14.55 0 +0.20(+1.39%)
Jun 17, 2013 14.41 14.46 14.32 14.35 0 +0.04(+0.31%)
Jun 14, 2013 14.34 14.39 14.21 14.30 0 -0.03(-0.17%)
Jun 13, 2013 13.98 14.38 13.87 14.33 898,236 +0.33(+2.36%)
Jun 12, 2013 14.18 14.34 13.91 14.00 587,914 -0.03(-0.21%)
Jun 11, 2013 14.13 14.22 13.96 14.03 776,267 -0.31(-2.16%)
Jun 10, 2013 14.25 14.34 14.17 14.34 0 +0.12(+0.81%)
Jun 07, 2013 14.25 14.25 14.07 14.22 0 +0.07(+0.53%)
Jun 06, 2013 14.00 14.25 13.99 14.15 1,700,086 +0.17(+1.22%)
Jun 05, 2013 13.70 14.15 13.63 13.98 0 +0.34(+2.49%)
Jun 04, 2013 13.61 14.05 13.59 13.64 0 +0.10(+0.74%)
Jun 03, 2013 13.60 13.70 13.28 13.54 867,006 +0.02(+0.15%)
May 31, 2013 13.69 13.77 13.51 13.52 575,046 -0.27(-1.96%)
May 30, 2013 13.64 13.82 13.60 13.79 435,013 +0.18(+1.32%)
May 29, 2013 13.70 13.79 13.53 13.61 415,360 -0.22(-1.59%)
May 28, 2013 13.84 14.00 13.74 13.83 458,187 +0.23(+1.73%)
May 24, 2013 13.57 13.75 13.47 13.60 0 -0.01(-0.11%)
May 23, 2013 13.47 13.67 13.42 13.61 0 +0.01(+0.07%)
May 22, 2013 13.79 14.02 13.51 13.60 0 -0.19(-1.38%)
May 21, 2013 13.85 13.91 13.71 13.79 0 -0.02(-0.14%)
May 20, 2013 13.55 13.84 13.52 13.81 0 +0.30(+2.22%)
May 17, 2013 13.43 13.56 13.43 13.51 0 +0.16(+1.20%)
May 16, 2013 13.30 13.52 13.22 13.35 791,702 -0.01(-0.07%)
May 15, 2013 12.92 13.37 12.91 13.36 0 +0.67(+5.28%)
May 13, 2013 12.57 12.73 12.51 12.69 0 +0.06(+0.48%)
May 10, 2013 12.51 12.65 12.38 12.63 0 +0.15(+1.20%)
May 09, 2013 12.54 12.63 12.47 12.48 0 -0.07(-0.56%)
May 08, 2013 12.53 12.63 12.41 12.55 0 +0.00(+0.00%)
May 07, 2013 12.34 12.55 12.34 12.55 0 +0.20(+1.62%)
May 06, 2013 12.18 12.53 12.14 12.35 0 +0.21(+1.73%)
May 03, 2013 12.15 12.25 11.98 12.14 0 +0.16(+1.34%)
May 02, 2013 11.85 12.04 11.80 11.98 0 +0.23(+1.96%)
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.