Umpqua Holdings Corp (NQ: UMPQ )

18.95 USD +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.36 10.40 9.560 9.590 605,183 -0.81(-7.79%)
Apr 29, 2009 9.680 10.58 9.550 10.40 664,080 +0.81(+8.45%)
Apr 28, 2009 9.420 9.900 9.200 9.590 509,953 -0.04(-0.42%)
Apr 27, 2009 9.920 10.10 9.510 9.630 595,743 -0.53(-5.22%)
Apr 24, 2009 10.02 10.45 9.800 10.16 764,272 +0.26(+2.63%)
Apr 23, 2009 9.920 10.11 9.520 9.900 641,227 +0.15(+1.54%)
Apr 22, 2009 10.21 10.75 9.690 9.750 782,290 -0.74(-7.05%)
Apr 21, 2009 9.430 10.54 8.820 10.49 806,502 +0.95(+9.96%)
Apr 20, 2009 9.990 10.32 9.420 9.540 1,123,183 -0.94(-8.97%)
Apr 17, 2009 10.25 10.87 9.600 10.48 710,608 +0.27(+2.64%)
Apr 16, 2009 9.300 10.40 9.130 10.21 1,300,132 +0.06(+0.59%)
Apr 15, 2009 10.00 10.28 9.210 10.15 918,709 -0.12(-1.17%)
Apr 14, 2009 11.36 11.52 10.20 10.27 878,932 -1.33(-11.47%)
Apr 13, 2009 10.60 11.62 10.16 11.60 536,461 +0.77(+7.11%)
Apr 09, 2009 9.310 10.83 9.310 10.83 700,521 +1.60(+17.33%)
Apr 08, 2009 9.240 9.270 8.910 9.230 259,483 +0.07(+0.76%)
Apr 07, 2009 9.400 9.500 9.120 9.160 331,909 -0.46(-4.78%)
Apr 06, 2009 9.800 9.970 9.300 9.620 342,772 -0.35(-3.51%)
Apr 03, 2009 9.760 10.02 9.500 9.970 314,121 +0.13(+1.32%)
Apr 02, 2009 9.690 9.990 9.680 9.840 493,598 +0.45(+4.79%)
Apr 01, 2009 8.860 9.470 8.570 9.390 505,694 +0.33(+3.64%)
Mar 31, 2009 8.800 9.320 8.800 9.060 651,113 +0.45(+5.23%)
Mar 30, 2009 9.250 9.262 8.550 8.610 626,068 -1.81(-17.37%)
Mar 26, 2009 10.66 10.82 10.13 10.42 830,016 -0.04(-0.38%)
Mar 25, 2009 11.56 11.56 9.820 10.46 1,211,537 -0.59(-5.34%)
Mar 24, 2009 11.80 12.00 11.01 11.05 555,328 -1.08(-8.90%)
Mar 23, 2009 11.23 12.15 11.04 12.13 936,902 +1.67(+15.97%)
Mar 20, 2009 11.24 11.47 10.35 10.46 903,025 -0.58(-5.25%)
Mar 19, 2009 11.61 11.86 10.66 11.04 843,797 -0.40(-3.50%)
Mar 18, 2009 9.570 11.60 9.570 11.44 935,677 +1.40(+13.94%)
Mar 17, 2009 9.490 10.04 9.490 10.04 753,379 +0.53(+5.57%)
Mar 16, 2009 9.440 9.960 9.310 9.510 526,411 +0.18(+1.93%)
Mar 13, 2009 9.700 9.700 9.160 9.330 788,455 -0.35(-3.62%)
Mar 12, 2009 8.190 9.840 7.980 9.680 996,591 +1.47(+17.90%)
Mar 11, 2009 8.100 8.720 7.870 8.210 609,532 +0.11(+1.36%)
Mar 10, 2009 6.900 8.110 6.900 8.100 622,940 +1.19(+17.22%)
Mar 09, 2009 6.820 7.300 6.720 6.910 598,188 +0.00(+0.00%)
Mar 06, 2009 7.130 7.190 6.680 6.910 739,203 -0.16(-2.26%)
Mar 05, 2009 7.570 7.650 6.830 7.070 878,990 -0.74(-9.48%)
Mar 04, 2009 7.660 7.980 7.410 7.810 588,338 -0.16(-2.01%)
Mar 02, 2009 8.250 8.280 7.960 7.970 581,863 -0.53(-6.24%)
Feb 27, 2009 8.510 8.940 8.380 8.500 803,274 -0.43(-4.82%)
Feb 26, 2009 8.680 9.670 8.450 8.930 875,961 +0.25(+2.88%)
Feb 25, 2009 8.360 9.020 7.720 8.680 940,436 +0.18(+2.12%)
Feb 24, 2009 7.770 8.500 7.610 8.500 1,043,846 +0.79(+10.25%)
Feb 23, 2009 8.640 8.750 7.670 7.710 732,359 -0.80(-9.40%)
Feb 20, 2009 8.110 8.700 7.720 8.510 867,949 +0.23(+2.78%)
Feb 19, 2009 8.720 8.890 8.250 8.280 397,394 -0.33(-3.83%)
Feb 18, 2009 9.600 10.37 8.500 8.610 1,161,930 -0.95(-9.94%)
Feb 17, 2009 10.00 10.33 9.530 9.560 748,323 -0.89(-8.52%)
Feb 13, 2009 10.40 10.67 10.40 10.45 1,030,107 -0.29(-2.70%)
Feb 12, 2009 10.29 10.80 10.20 10.74 1,064,185 +0.25(+2.38%)
Feb 11, 2009 9.910 10.60 9.910 10.49 758,847 +0.29(+2.84%)
Feb 10, 2009 10.71 11.00 9.790 10.20 1,630,451 -0.71(-6.51%)
Feb 09, 2009 10.52 11.13 10.35 10.91 518,361 +0.29(+2.73%)
Feb 06, 2009 9.500 10.67 9.410 10.62 932,047 +1.08(+11.32%)
Feb 05, 2009 8.750 9.680 8.750 9.540 1,065,411 +0.71(+8.04%)
Feb 04, 2009 9.060 9.420 8.830 8.830 785,222 -0.19(-2.11%)
Feb 03, 2009 9.230 9.340 8.750 9.020 1,145,210 -0.21(-2.28%)
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.