Umpqua Holdings Corp (NQ: UMPQ )

19.21 USD -0.16 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.30 17.19 16.15 17.02 696,984 +0.62(+3.78%)
Oct 30, 2008 15.95 16.45 15.25 16.40 620,565 +1.01(+6.56%)
Oct 29, 2008 14.99 15.75 14.35 15.39 718,755 +0.38(+2.53%)
Oct 28, 2008 13.17 15.27 12.64 15.01 842,843 +2.61(+21.05%)
Oct 27, 2008 12.39 13.15 12.10 12.40 485,164 +0.37(+3.08%)
Oct 24, 2008 11.98 12.97 11.89 12.03 648,058 -0.87(-6.74%)
Oct 23, 2008 13.26 13.92 11.84 12.90 778,828 -0.25(-1.90%)
Oct 22, 2008 13.98 14.19 12.75 13.15 473,508 -0.70(-5.05%)
Oct 21, 2008 13.97 14.39 13.45 13.85 418,832 -0.38(-2.67%)
Oct 20, 2008 14.03 14.30 13.43 14.23 528,984 +0.40(+2.89%)
Oct 17, 2008 13.93 14.77 13.52 13.83 620,718 -0.46(-3.22%)
Oct 16, 2008 14.06 14.61 12.06 14.29 935,199 +1.19(+9.08%)
Oct 15, 2008 14.46 15.02 13.02 13.10 553,643 -1.58(-10.76%)
Oct 14, 2008 14.46 16.55 14.06 14.68 950,700 +0.80(+5.76%)
Oct 13, 2008 13.83 14.05 12.01 13.88 588,686 +1.17(+9.21%)
Oct 10, 2008 10.94 14.50 10.14 12.71 1,261,139 +1.56(+13.99%)
Oct 09, 2008 14.77 15.45 11.10 11.15 1,376,591 -3.35(-23.10%)
Oct 08, 2008 14.79 15.84 14.15 14.50 718,800 -0.49(-3.27%)
Oct 07, 2008 15.50 15.91 14.67 14.99 533,379 -0.95(-5.96%)
Oct 06, 2008 16.62 16.62 15.27 15.94 718,201 -0.93(-5.51%)
Oct 03, 2008 17.93 18.40 16.44 16.87 445,776 -0.36(-2.09%)
Oct 02, 2008 16.91 17.39 15.95 17.23 546,719 +0.56(+3.36%)
Oct 01, 2008 14.76 16.71 14.66 16.67 444,673 +1.96(+13.32%)
Sep 30, 2008 14.79 15.10 14.33 14.71 623,882 +0.78(+5.60%)
Sep 29, 2008 16.04 16.25 13.93 13.93 558,778 -2.68(-16.13%)
Sep 26, 2008 16.19 16.70 15.32 16.61 650,980 +0.13(+0.79%)
Sep 25, 2008 16.37 18.20 16.35 16.48 480,388 -0.22(-1.32%)
Sep 24, 2008 17.00 17.71 16.50 16.70 442,848 -0.29(-1.71%)
Sep 23, 2008 17.98 17.98 16.66 16.99 660,360 +0.50(+3.03%)
Sep 22, 2008 18.81 19.00 16.49 16.49 503,709 -2.51(-13.21%)
Sep 19, 2008 22.42 23.10 16.59 19.00 2,512,605 +0.00(+0.00%)
Sep 18, 2008 17.49 20.35 17.13 19.00 3,600,072 +1.99(+11.70%)
Sep 17, 2008 17.54 19.25 16.92 17.01 1,329,064 -1.19(-6.54%)
Sep 16, 2008 16.99 18.82 16.26 18.20 1,673,496 +1.35(+8.01%)
Sep 15, 2008 16.40 18.00 15.55 16.85 1,471,232 -0.18(-1.06%)
Sep 12, 2008 16.18 17.11 15.95 17.03 1,066,637 +0.85(+5.25%)
Sep 11, 2008 15.10 16.50 14.60 16.18 1,179,022 +0.57(+3.65%)
Sep 10, 2008 15.89 15.92 14.67 15.61 604,371 -0.11(-0.70%)
Sep 09, 2008 16.28 16.80 15.52 15.72 871,958 -0.75(-4.55%)
Sep 08, 2008 15.49 16.93 15.15 16.47 1,019,785 +1.58(+10.61%)
Sep 05, 2008 14.24 14.99 14.08 14.89 595,684 +0.46(+3.19%)
Sep 04, 2008 15.31 15.35 14.36 14.43 351,286 -1.04(-6.72%)
Sep 03, 2008 14.64 15.48 14.17 15.47 638,436 +0.78(+5.31%)
Sep 02, 2008 14.33 14.75 14.07 14.69 519,156 +0.73(+5.23%)
Aug 29, 2008 13.95 14.12 13.51 13.96 310,641 -0.12(-0.85%)
Aug 28, 2008 13.49 14.08 13.18 14.08 323,203 +0.70(+5.23%)
Aug 27, 2008 12.76 13.64 12.75 13.38 288,986 +0.58(+4.53%)
Aug 26, 2008 12.97 13.60 12.40 12.80 301,133 -0.14(-1.08%)
Aug 25, 2008 13.57 13.59 12.78 12.94 306,850 -0.80(-5.82%)
Aug 22, 2008 13.18 13.82 13.17 13.74 396,044 +0.65(+4.97%)
Aug 21, 2008 12.90 13.55 12.65 13.09 485,190 +0.11(+0.85%)
Aug 20, 2008 13.29 13.87 12.42 12.98 432,523 -0.26(-1.96%)
Aug 19, 2008 13.51 13.60 12.90 13.24 583,447 -0.43(-3.15%)
Aug 18, 2008 14.62 14.62 13.50 13.67 445,586 -0.99(-6.75%)
Aug 15, 2008 14.41 15.47 14.09 14.66 677,743 +0.54(+3.82%)
Aug 14, 2008 13.81 14.35 13.79 14.12 512,948 +0.03(+0.21%)
Aug 13, 2008 14.73 14.73 13.55 14.09 711,392 -0.69(-4.67%)
Aug 12, 2008 15.07 15.11 14.30 14.78 731,097 -0.41(-2.70%)
Aug 11, 2008 14.33 15.85 14.04 15.19 768,663 +0.81(+5.63%)
Aug 08, 2008 14.07 14.63 14.00 14.38 641,024 +0.26(+1.84%)
Aug 07, 2008 15.25 15.61 13.98 14.12 750,164 -1.41(-9.08%)
Aug 06, 2008 14.90 15.55 14.21 15.53 566,304 +0.44(+2.92%)
Aug 05, 2008 15.12 15.24 14.52 15.09 615,880 +0.24(+1.62%)
Aug 04, 2008 13.95 15.20 13.63 14.85 876,699 +0.77(+5.47%)
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.