Umpqua Holdings Corp (NQ: UMPQ )

18.33 USD +0.22 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 9.810 9.830 9.600 9.770 892,196 +0.04(+0.41%)
Aug 30, 2011 9.720 9.800 9.520 9.730 744,704 -0.06(-0.61%)
Aug 29, 2011 9.460 9.800 9.460 9.790 639,501 +0.45(+4.82%)
Aug 26, 2011 9.090 9.480 8.910 9.340 772,180 +0.16(+1.74%)
Aug 25, 2011 9.610 9.990 9.090 9.180 1,156,124 -0.27(-2.86%)
Aug 24, 2011 9.110 9.470 9.020 9.450 909,786 +0.33(+3.68%)
Aug 23, 2011 8.810 9.120 8.630 9.115 2,048,984 +0.30(+3.46%)
Aug 22, 2011 9.140 9.330 8.770 8.810 992,015 -0.08(-0.90%)
Aug 19, 2011 9.070 9.410 8.880 8.890 955,769 -0.31(-3.37%)
Aug 18, 2011 9.580 9.580 9.090 9.200 1,173,439 -0.65(-6.60%)
Aug 17, 2011 9.880 10.02 9.730 9.850 475,144 +0.07(+0.72%)
Aug 16, 2011 9.800 10.03 9.675 9.780 945,174 -0.15(-1.51%)
Aug 15, 2011 9.700 9.940 9.630 9.930 739,603 +0.36(+3.76%)
Aug 12, 2011 10.10 10.19 9.505 9.570 988,404 -0.41(-4.11%)
Aug 11, 2011 9.410 10.08 9.303 9.980 1,265,278 +0.63(+6.74%)
Aug 10, 2011 10.36 10.36 9.340 9.350 1,617,942 -1.05(-10.10%)
Aug 09, 2011 10.21 10.40 9.500 10.40 1,657,977 +0.50(+5.05%)
Aug 08, 2011 10.63 11.05 9.890 9.900 2,361,966 -1.11(-10.08%)
Aug 05, 2011 11.04 11.38 10.83 11.01 1,850,408 +0.11(+0.96%)
Aug 04, 2011 11.32 11.42 10.90 10.90 1,062,959 -0.57(-4.93%)
Aug 03, 2011 11.23 11.47 11.10 11.47 852,659 +0.31(+2.78%)
Aug 02, 2011 11.34 11.43 11.16 11.16 961,376 -0.22(-1.98%)
Aug 01, 2011 11.51 11.55 11.25 11.38 815,112 +0.03(+0.22%)
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%)
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.