Umpqua Holdings Corp (NQ: UMPQ )

21.01 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.630 9.800 9.520 9.700 401,899 -0.02(-0.21%)
Jul 30, 2009 9.520 9.850 9.270 9.720 538,696 +0.28(+2.97%)
Jul 29, 2009 9.060 9.530 8.930 9.440 834,080 +0.29(+3.17%)
Jul 28, 2009 8.590 9.180 8.100 9.150 650,540 +0.48(+5.54%)
Jul 27, 2009 8.130 8.750 8.090 8.670 473,082 +0.52(+6.38%)
Jul 24, 2009 7.930 8.280 7.860 8.150 370,366 +0.10(+1.24%)
Jul 23, 2009 7.800 8.050 7.790 8.050 800,716 +0.20(+2.55%)
Jul 22, 2009 7.510 8.070 7.500 7.850 759,508 +0.21(+2.75%)
Jul 21, 2009 8.000 8.050 7.630 7.640 601,825 -0.37(-4.62%)
Jul 20, 2009 8.070 8.190 7.940 8.010 784,437 -0.04(-0.50%)
Jul 17, 2009 8.490 8.830 8.050 8.050 872,653 -0.41(-4.85%)
Jul 16, 2009 8.750 9.580 8.370 8.460 2,249,322 +0.04(+0.48%)
Jul 15, 2009 7.990 8.440 7.770 8.420 723,444 +0.59(+7.54%)
Jul 14, 2009 7.870 8.000 7.630 7.830 378,392 -0.07(-0.89%)
Jul 13, 2009 7.680 8.020 7.570 7.900 751,792 +0.32(+4.22%)
Jul 10, 2009 7.560 7.750 7.490 7.580 512,905 -0.04(-0.52%)
Jul 09, 2009 7.600 7.890 7.500 7.620 600,752 +0.21(+2.83%)
Jul 08, 2009 7.360 7.690 7.190 7.410 576,649 +0.06(+0.82%)
Jul 07, 2009 7.150 7.430 7.070 7.350 616,147 +0.13(+1.80%)
Jul 06, 2009 7.170 7.350 6.950 7.220 626,724 -0.04(-0.55%)
Jul 02, 2009 7.600 7.670 7.160 7.260 774,062 -0.42(-5.47%)
Jul 01, 2009 7.700 8.010 7.640 7.680 694,369 -0.08(-1.03%)
Jun 30, 2009 7.950 8.060 7.710 7.760 507,148 -0.30(-3.72%)
Jun 29, 2009 8.000 8.160 7.580 8.060 600,640 +0.10(+1.26%)
Jun 26, 2009 8.010 8.220 7.800 7.960 644,316 -0.13(-1.61%)
Jun 25, 2009 7.770 8.100 7.700 8.090 640,176 +0.16(+2.02%)
Jun 24, 2009 8.210 8.420 7.910 7.930 392,630 -0.21(-2.58%)
Jun 23, 2009 8.410 8.600 7.950 8.140 468,109 -0.21(-2.51%)
Jun 22, 2009 8.610 8.650 8.310 8.350 542,999 -0.35(-4.02%)
Jun 19, 2009 8.500 8.800 8.440 8.700 1,039,171 +0.32(+3.82%)
Jun 18, 2009 7.880 8.380 7.750 8.380 945,572 +0.48(+6.08%)
Jun 17, 2009 8.170 8.240 7.600 7.900 943,768 -0.30(-3.66%)
Jun 16, 2009 8.480 8.510 8.160 8.200 323,144 -0.31(-3.64%)
Jun 15, 2009 8.780 8.830 8.390 8.510 373,116 -0.27(-3.08%)
Jun 12, 2009 8.670 9.050 8.670 8.780 326,768 +0.03(+0.34%)
Jun 11, 2009 8.470 9.170 8.470 8.750 468,264 +0.33(+3.92%)
Jun 10, 2009 8.870 8.870 8.250 8.420 469,592 -0.31(-3.55%)
Jun 09, 2009 8.560 8.840 8.440 8.730 352,350 +0.20(+2.34%)
Jun 08, 2009 8.630 8.710 8.380 8.530 327,510 -0.13(-1.50%)
Jun 05, 2009 8.760 8.920 8.210 8.660 882,842 +0.00(+0.00%)
Jun 04, 2009 8.190 8.680 8.130 8.660 421,877 +0.50(+6.13%)
Jun 03, 2009 8.320 8.340 8.080 8.160 323,936 -0.09(-1.09%)
Jun 02, 2009 8.320 8.390 8.060 8.250 391,125 -0.16(-1.90%)
Jun 01, 2009 8.700 8.720 8.310 8.410 457,593 -0.09(-1.06%)
May 29, 2009 8.250 8.500 8.160 8.500 364,333 +0.28(+3.41%)
May 28, 2009 8.370 8.510 8.000 8.220 605,223 -0.09(-1.08%)
May 27, 2009 9.000 9.050 8.270 8.310 488,592 -0.74(-8.18%)
May 26, 2009 8.450 9.060 8.450 9.050 513,131 +0.63(+7.48%)
May 22, 2009 8.560 8.610 8.400 8.420 297,883 -0.03(-0.36%)
May 21, 2009 8.550 8.730 8.320 8.450 716,858 -0.26(-2.99%)
May 20, 2009 9.170 9.480 8.500 8.710 743,990 -0.31(-3.44%)
May 19, 2009 9.540 9.680 9.010 9.020 448,263 -0.64(-6.63%)
May 18, 2009 9.460 9.670 9.250 9.660 584,777 +0.40(+4.32%)
May 15, 2009 9.650 9.660 9.230 9.260 446,163 -0.39(-4.04%)
May 14, 2009 9.510 9.830 9.230 9.650 686,831 +0.11(+1.15%)
May 13, 2009 10.16 10.52 9.500 9.540 719,659 -0.84(-8.09%)
May 12, 2009 11.41 11.41 10.10 10.38 585,462 -0.64(-5.81%)
May 11, 2009 11.77 11.86 11.00 11.02 552,481 -1.09(-9.00%)
May 08, 2009 10.89 12.11 10.81 12.11 605,049 +1.42(+13.28%)
May 07, 2009 11.20 11.49 10.48 10.69 725,489 -0.33(-2.99%)
May 06, 2009 10.05 11.15 10.01 11.02 870,676 +1.06(+10.64%)
May 05, 2009 10.00 10.14 9.600 9.960 365,577 -0.16(-1.58%)
May 04, 2009 9.440 10.12 9.310 10.12 532,695 +0.75(+8.00%)
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.