Umpqua Holdings Corp (NQ: UMPQ )

19.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 9.500 9.750 8.990 9.230 1,247,026 -0.57(-5.82%)
Jan 30, 2009 10.01 10.84 9.740 9.800 1,423,983 +0.05(+0.51%)
Jan 29, 2009 10.00 10.10 9.580 9.750 645,847 -0.27(-2.69%)
Jan 28, 2009 9.140 10.07 9.140 10.02 1,340,441 +1.07(+11.96%)
Jan 27, 2009 8.720 9.030 8.570 8.950 693,090 +0.27(+3.11%)
Jan 26, 2009 8.760 9.340 8.560 8.680 917,522 -0.15(-1.70%)
Jan 23, 2009 9.120 9.120 8.140 8.830 1,076,421 +0.33(+3.88%)
Jan 22, 2009 8.840 9.190 8.280 8.500 1,074,318 -0.51(-5.66%)
Jan 21, 2009 8.500 9.010 8.140 9.010 1,121,401 +0.69(+8.29%)
Jan 20, 2009 9.200 9.690 8.320 8.320 1,322,410 -1.06(-11.30%)
Jan 16, 2009 9.190 9.570 8.860 9.380 1,174,024 +0.22(+2.40%)
Jan 15, 2009 9.880 9.970 9.000 9.160 1,210,516 -0.72(-7.29%)
Jan 14, 2009 10.39 10.42 9.760 9.880 1,015,318 -0.80(-7.49%)
Jan 13, 2009 10.30 10.73 10.24 10.68 649,003 +0.31(+2.99%)
Jan 12, 2009 10.33 10.70 10.31 10.37 805,296 -0.12(-1.14%)
Jan 09, 2009 10.83 10.99 10.43 10.49 804,466 -0.39(-3.58%)
Jan 08, 2009 10.70 11.24 10.62 10.88 1,279,204 +0.12(+1.12%)
Jan 07, 2009 12.20 12.23 10.07 10.76 4,114,976 -1.87(-14.81%)
Jan 06, 2009 13.36 13.73 12.48 12.63 1,133,200 -0.93(-6.86%)
Jan 05, 2009 14.34 14.34 13.42 13.56 690,397 -0.80(-5.57%)
Jan 02, 2009 14.54 14.54 13.83 14.36 506,612 -0.11(-0.76%)
Dec 31, 2008 14.19 14.62 13.75 14.47 859,955 +0.47(+3.36%)
Dec 30, 2008 14.03 14.19 13.75 14.00 494,670 +0.16(+1.16%)
Dec 29, 2008 14.04 14.20 13.68 13.84 325,317 -0.24(-1.70%)
Dec 26, 2008 14.00 14.23 13.71 14.08 343,235 +0.08(+0.57%)
Dec 24, 2008 13.60 14.12 13.43 14.00 144,535 +0.37(+2.71%)
Dec 23, 2008 14.18 14.23 13.53 13.63 398,286 -0.35(-2.50%)
Dec 22, 2008 14.34 14.39 13.70 13.98 708,083 -0.02(-0.14%)
Dec 19, 2008 14.40 14.40 13.60 14.00 1,241,163 +0.07(+0.50%)
Dec 18, 2008 13.14 14.28 13.14 13.93 473,683 +0.01(+0.07%)
Dec 17, 2008 13.98 14.04 13.50 13.92 653,489 -0.04(-0.29%)
Dec 16, 2008 12.91 13.96 12.91 13.96 893,931 +0.86(+6.56%)
Dec 15, 2008 14.39 14.39 12.85 13.10 574,390 -0.75(-5.42%)
Dec 12, 2008 12.92 14.09 12.92 13.85 691,938 +0.12(+0.87%)
Dec 11, 2008 14.24 14.58 13.61 13.73 591,811 -0.87(-5.96%)
Dec 10, 2008 14.36 14.63 13.37 14.60 413,287 +0.60(+4.29%)
Dec 09, 2008 14.27 14.75 13.82 14.00 511,406 -0.60(-4.11%)
Dec 08, 2008 14.79 14.79 14.09 14.60 578,077 +0.59(+4.21%)
Dec 05, 2008 12.42 14.01 12.42 14.01 680,196 +1.02(+7.85%)
Dec 04, 2008 12.69 13.49 12.33 12.99 788,395 +0.11(+0.85%)
Dec 03, 2008 12.07 13.00 11.46 12.88 541,461 +0.48(+3.87%)
Dec 02, 2008 11.76 12.54 11.32 12.40 766,014 +1.54(+14.18%)
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.