Umpqua Holdings Corp (NQ: UMPQ )

20.67 USD -0.36 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.25 15.36 14.93 14.94 2,013,797 -0.32(-2.10%)
Apr 29, 2010 15.11 15.39 14.80 15.26 1,061,940 +0.26(+1.73%)
Apr 28, 2010 15.24 15.41 14.78 15.00 1,607,382 -0.09(-0.60%)
Apr 27, 2010 15.48 15.73 15.01 15.09 2,240,726 -0.47(-3.02%)
Apr 26, 2010 15.77 15.90 15.48 15.56 2,152,333 -0.15(-0.95%)
Apr 23, 2010 15.24 15.73 15.14 15.71 2,055,398 +0.47(+3.08%)
Apr 22, 2010 14.34 15.40 14.26 15.24 2,556,719 +0.90(+6.28%)
Apr 21, 2010 14.20 14.53 14.16 14.34 1,482,953 +0.12(+0.84%)
Apr 20, 2010 14.35 14.35 14.04 14.22 1,437,177 -0.07(-0.49%)
Apr 19, 2010 13.79 14.33 13.72 14.29 2,064,771 +0.46(+3.33%)
Apr 16, 2010 13.88 13.90 13.47 13.83 1,677,298 -0.09(-0.65%)
Apr 15, 2010 13.82 14.17 13.82 13.92 1,065,203 +0.12(+0.87%)
Apr 14, 2010 13.68 13.85 13.62 13.80 987,996 +0.21(+1.55%)
Apr 13, 2010 13.56 13.61 13.40 13.59 730,847 -0.05(-0.37%)
Apr 12, 2010 13.60 13.73 13.49 13.64 1,123,628 +0.06(+0.44%)
Apr 09, 2010 13.50 13.58 13.38 13.58 565,924 +0.11(+0.82%)
Apr 08, 2010 13.47 13.50 13.27 13.47 581,375 -0.02(-0.15%)
Apr 07, 2010 13.44 13.52 13.30 13.49 1,217,614 -0.01(-0.07%)
Apr 06, 2010 13.22 13.57 13.17 13.50 890,199 +0.29(+2.20%)
Apr 05, 2010 13.16 13.21 12.97 13.21 595,952 +0.07(+0.53%)
Apr 01, 2010 13.26 13.14 13.14 13.14 630,700 -0.12(-0.90%)
Mar 31, 2010 13.13 13.32 13.11 13.26 671,796 +0.04(+0.30%)
Mar 30, 2010 13.03 13.28 13.00 13.22 534,888 +0.23(+1.77%)
Mar 29, 2010 13.17 13.25 12.85 12.99 738,226 -0.20(-1.52%)
Mar 26, 2010 13.54 13.61 13.14 13.19 1,253,612 -0.26(-1.93%)
Mar 25, 2010 13.56 13.70 13.44 13.45 1,166,513 +0.00(+0.00%)
Mar 24, 2010 13.58 13.96 13.44 13.45 870,703 -0.19(-1.39%)
Mar 23, 2010 13.57 13.69 13.35 13.64 737,120 +0.04(+0.29%)
Mar 22, 2010 13.41 13.68 13.20 13.60 642,124 +0.10(+0.74%)
Mar 19, 2010 13.32 13.52 13.26 13.50 1,609,607 +0.25(+1.89%)
Mar 18, 2010 13.49 13.53 13.18 13.25 1,459,605 -0.23(-1.71%)
Mar 17, 2010 13.19 13.49 13.05 13.48 1,186,263 +0.29(+2.20%)
Mar 16, 2010 13.02 13.20 12.89 13.19 843,910 +0.17(+1.31%)
Mar 15, 2010 12.93 13.05 12.75 13.02 512,794 +0.03(+0.23%)
Mar 12, 2010 13.10 13.20 12.90 12.99 483,919 -0.07(-0.54%)
Mar 11, 2010 13.02 13.11 12.86 13.06 1,192,585 +0.06(+0.46%)
Mar 10, 2010 13.02 13.24 12.90 13.00 908,592 -0.02(-0.15%)
Mar 09, 2010 12.83 13.11 12.72 13.02 1,041,878 +0.16(+1.24%)
Mar 08, 2010 12.82 12.94 12.78 12.86 935,585 +0.06(+0.47%)
Mar 05, 2010 12.55 12.81 12.42 12.80 937,403 +0.34(+2.73%)
Mar 04, 2010 12.73 12.84 12.42 12.46 1,386,805 -0.19(-1.50%)
Mar 03, 2010 12.67 12.81 12.59 12.65 1,062,184 +0.06(+0.48%)
Mar 02, 2010 12.37 12.64 12.37 12.59 1,417,249 +0.21(+1.70%)
Mar 01, 2010 12.68 12.68 12.30 12.38 2,225,974 -0.09(-0.72%)
Feb 26, 2010 12.40 12.53 12.17 12.47 2,734,293 +0.07(+0.56%)
Feb 25, 2010 12.35 12.55 12.28 12.40 1,298,754 -0.13(-1.04%)
Feb 24, 2010 12.21 12.54 12.16 12.53 2,264,351 +0.38(+3.13%)
Feb 23, 2010 12.34 12.37 12.10 12.15 1,816,112 -0.18(-1.46%)
Feb 22, 2010 12.35 12.49 12.23 12.33 1,692,429 +0.00(+0.00%)
Feb 19, 2010 12.10 12.36 11.98 12.33 1,057,352 +0.22(+1.82%)
Feb 18, 2010 12.07 12.21 12.03 12.11 785,121 +0.01(+0.08%)
Feb 17, 2010 12.16 12.30 12.02 12.10 971,520 -0.06(-0.49%)
Feb 16, 2010 12.00 12.34 12.00 12.16 1,141,144 -0.04(-0.33%)
Feb 12, 2010 11.87 12.20 12.20 12.20 2,534,400 +0.21(+1.75%)
Feb 11, 2010 12.01 12.14 11.76 11.99 1,956,490 +0.15(+1.27%)
Feb 10, 2010 11.76 11.88 11.67 11.84 1,581,255 +0.05(+0.42%)
Feb 09, 2010 11.67 11.87 11.57 11.79 2,640,221 +0.30(+2.61%)
Feb 08, 2010 11.84 11.91 11.43 11.49 2,600,616 -0.40(-3.36%)
Feb 05, 2010 11.54 11.97 11.39 11.89 5,696,232 +0.21(+1.80%)
Feb 04, 2010 11.34 11.68 10.87 11.68 19,572,129 -0.26(-2.18%)
Feb 03, 2010 11.50 12.09 11.31 11.94 3,963,341 +0.25(+2.14%)
Feb 02, 2010 11.84 11.86 11.54 11.69 2,388,707 -0.17(-1.43%)
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.