Umpqua Holdings Corp (NQ: UMPQ )

19.72 USD +0.57 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 11.58 11.61 11.29 11.34 582,733 -0.12(-1.05%)
Sep 29, 2010 11.26 11.51 11.12 11.46 412,152 +0.13(+1.15%)
Sep 28, 2010 11.20 11.35 10.95 11.33 1,044,239 +0.13(+1.16%)
Sep 27, 2010 11.65 11.65 11.16 11.20 444,248 -0.41(-3.53%)
Sep 24, 2010 11.23 11.61 11.15 11.61 470,162 +0.56(+5.07%)
Sep 23, 2010 11.05 11.50 10.97 11.05 612,018 -0.08(-0.72%)
Sep 22, 2010 11.51 11.67 11.10 11.13 595,533 -0.44(-3.80%)
Sep 21, 2010 11.86 11.93 11.56 11.57 639,189 -0.27(-2.28%)
Sep 20, 2010 11.44 11.86 11.33 11.84 729,578 +0.42(+3.68%)
Sep 17, 2010 11.53 11.63 11.20 11.42 825,289 -0.11(-0.95%)
Sep 15, 2010 11.48 11.64 11.33 11.53 377,019 +0.02(+0.17%)
Sep 14, 2010 11.70 11.72 11.40 11.51 564,639 -0.19(-1.62%)
Sep 13, 2010 11.46 11.86 11.46 11.70 1,132,928 +0.40(+3.54%)
Sep 10, 2010 11.29 11.45 11.25 11.30 380,683 +0.02(+0.18%)
Sep 09, 2010 11.30 11.45 11.14 11.28 328,101 +0.14(+1.26%)
Sep 08, 2010 10.96 11.29 10.89 11.14 335,604 +0.18(+1.64%)
Sep 07, 2010 11.27 11.27 10.95 10.96 429,071 -0.36(-3.18%)
Sep 03, 2010 11.24 11.35 11.15 11.32 646,909 +0.20(+1.80%)
Sep 02, 2010 11.02 11.12 10.87 11.12 532,701 +0.01(+0.09%)
Sep 01, 2010 10.58 11.13 10.49 11.11 1,021,117 +0.74(+7.14%)
Aug 31, 2010 10.27 10.50 10.20 10.37 1,388,180 +0.05(+0.48%)
Aug 30, 2010 10.69 10.73 10.31 10.32 561,250 -0.45(-4.18%)
Aug 27, 2010 10.50 10.77 10.29 10.77 673,362 +0.43(+4.16%)
Aug 26, 2010 10.57 10.66 10.26 10.34 580,954 -0.21(-1.99%)
Aug 25, 2010 10.37 10.57 10.30 10.55 504,699 +0.06(+0.57%)
Aug 24, 2010 10.61 10.63 10.25 10.49 1,233,160 -0.24(-2.28%)
Aug 23, 2010 11.20 11.20 10.73 10.73 677,731 -0.38(-3.38%)
Aug 20, 2010 11.01 11.15 10.68 11.11 672,510 +0.01(+0.09%)
Aug 19, 2010 11.51 11.54 10.90 11.10 708,631 -0.45(-3.90%)
Aug 18, 2010 11.39 11.60 11.25 11.55 660,180 +0.11(+0.96%)
Aug 17, 2010 11.49 11.60 11.23 11.44 475,495 +0.09(+0.79%)
Aug 16, 2010 11.25 11.37 11.16 11.35 389,098 +0.06(+0.53%)
Aug 13, 2010 11.50 11.53 11.27 11.29 418,312 -0.29(-2.50%)
Aug 12, 2010 11.65 11.80 11.41 11.58 575,008 -0.26(-2.20%)
Aug 11, 2010 12.37 12.48 11.84 11.84 760,511 -0.78(-6.18%)
Aug 10, 2010 12.46 12.80 12.40 12.62 702,919 -0.02(-0.16%)
Aug 09, 2010 12.39 12.73 12.27 12.64 507,376 +0.38(+3.10%)
Aug 06, 2010 12.04 12.40 11.95 12.26 374,115 -0.25(-2.00%)
Aug 05, 2010 12.68 12.72 12.35 12.51 431,642 -0.29(-2.27%)
Aug 04, 2010 12.67 12.84 12.67 12.80 530,814 +0.17(+1.35%)
Aug 03, 2010 12.80 12.94 12.56 12.63 330,431 -0.24(-1.86%)
Aug 02, 2010 12.79 13.00 12.63 12.87 606,501 +0.34(+2.71%)
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.