Umpqua Holdings Corp (NQ: UMPQ )

18.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.65 11.78 11.00 11.76 1,207,248 +0.10(+0.86%)
Nov 27, 2009 10.96 11.85 10.96 11.66 782,886 +0.19(+1.66%)
Nov 25, 2009 11.39 11.50 11.20 11.47 640,141 +0.12(+1.06%)
Nov 24, 2009 11.09 11.43 10.81 11.35 945,242 +0.24(+2.16%)
Nov 23, 2009 11.00 11.44 10.91 11.11 737,412 +0.30(+2.78%)
Nov 20, 2009 10.64 11.10 10.59 10.81 570,141 +0.10(+0.93%)
Nov 19, 2009 11.14 11.18 10.67 10.71 916,265 -0.53(-4.72%)
Nov 18, 2009 10.95 11.25 10.91 11.24 957,017 +0.26(+2.37%)
Nov 17, 2009 10.70 11.07 10.61 10.98 1,228,796 +0.13(+1.20%)
Nov 16, 2009 10.40 10.95 10.39 10.85 1,558,784 +0.48(+4.63%)
Nov 13, 2009 10.28 10.49 10.07 10.37 815,363 +0.02(+0.19%)
Nov 12, 2009 10.25 10.49 10.14 10.35 1,485,284 +0.04(+0.39%)
Nov 11, 2009 10.12 10.35 9.940 10.31 1,183,821 +0.28(+2.79%)
Nov 10, 2009 10.20 10.30 9.950 10.03 562,127 -0.27(-2.62%)
Nov 09, 2009 9.940 10.38 9.910 10.30 1,308,927 +0.45(+4.57%)
Nov 06, 2009 9.820 9.960 9.670 9.850 612,602 -0.10(-1.01%)
Nov 05, 2009 9.690 9.970 9.480 9.950 1,034,625 +0.35(+3.65%)
Nov 04, 2009 9.850 9.940 9.580 9.600 1,031,850 -0.21(-2.14%)
Nov 03, 2009 9.810 9.930 9.570 9.810 1,158,148 -0.08(-0.81%)
Nov 02, 2009 10.00 10.20 9.750 9.890 1,055,709 -0.02(-0.20%)
Oct 30, 2009 10.42 10.49 9.860 9.910 1,419,829 -0.55(-5.26%)
Oct 29, 2009 10.15 10.52 10.10 10.46 922,207 +0.40(+3.98%)
Oct 28, 2009 10.04 10.32 9.900 10.06 1,622,657 -0.03(-0.30%)
Oct 27, 2009 9.720 10.44 9.720 10.09 1,457,211 +0.39(+4.02%)
Oct 26, 2009 9.840 10.12 9.600 9.700 988,255 -0.18(-1.82%)
Oct 23, 2009 9.930 10.27 9.810 9.880 710,560 -0.25(-2.47%)
Oct 22, 2009 9.510 10.19 9.410 10.13 1,632,900 +0.63(+6.63%)
Oct 21, 2009 9.750 9.990 9.470 9.500 1,761,282 -0.34(-3.46%)
Oct 20, 2009 10.00 10.11 9.760 9.840 1,170,537 -0.14(-1.40%)
Oct 19, 2009 10.23 10.39 9.950 9.980 1,001,236 -0.25(-2.44%)
Oct 16, 2009 10.38 10.54 10.12 10.23 1,608,558 -0.27(-2.57%)
Oct 15, 2009 10.43 10.69 9.925 10.50 2,054,480 -0.16(-1.50%)
Oct 14, 2009 10.53 10.74 10.40 10.66 733,128 +0.24(+2.30%)
Oct 13, 2009 10.45 10.49 10.11 10.42 730,358 -0.08(-0.76%)
Oct 12, 2009 10.49 10.63 10.42 10.50 460,089 -0.06(-0.57%)
Oct 09, 2009 10.41 10.57 10.33 10.56 561,434 +0.10(+0.96%)
Oct 08, 2009 10.55 10.58 10.32 10.46 864,651 -0.01(-0.10%)
Oct 07, 2009 10.31 10.48 10.00 10.47 393,645 +0.15(+1.45%)
Oct 06, 2009 10.29 10.60 10.05 10.32 499,620 +0.12(+1.18%)
Oct 05, 2009 10.02 10.37 9.950 10.20 873,683 +0.18(+1.80%)
Oct 02, 2009 9.920 10.23 9.780 10.02 1,005,808 -0.12(-1.18%)
Oct 01, 2009 10.28 10.59 10.09 10.14 1,083,103 -0.46(-4.34%)
Sep 30, 2009 10.57 10.76 10.49 10.60 1,420,809 +0.02(+0.19%)
Sep 29, 2009 10.87 10.91 10.50 10.58 981,745 -0.31(-2.85%)
Sep 28, 2009 10.58 10.89 10.48 10.89 505,853 +0.32(+3.03%)
Sep 25, 2009 10.51 10.62 10.39 10.57 898,553 -0.01(-0.09%)
Sep 24, 2009 10.94 11.13 10.45 10.58 944,706 -0.33(-3.02%)
Sep 23, 2009 11.22 11.32 10.88 10.91 1,438,596 -0.28(-2.50%)
Sep 22, 2009 10.97 11.19 10.70 11.19 721,716 +0.30(+2.75%)
Sep 21, 2009 10.89 11.04 10.74 10.89 492,802 -0.18(-1.63%)
Sep 18, 2009 10.81 11.15 10.51 11.07 3,880,701 +0.31(+2.88%)
Sep 17, 2009 10.86 11.16 10.51 10.76 878,643 -0.16(-1.47%)
Sep 16, 2009 10.62 10.99 10.60 10.92 1,209,239 +0.37(+3.51%)
Sep 15, 2009 10.21 10.72 10.21 10.55 1,233,686 +0.27(+2.63%)
Sep 14, 2009 10.10 10.30 10.02 10.28 529,778 +0.08(+0.78%)
Sep 11, 2009 10.12 10.38 10.07 10.20 615,286 +0.07(+0.69%)
Sep 10, 2009 9.870 10.13 9.750 10.13 685,479 +0.21(+2.12%)
Sep 09, 2009 9.750 10.03 9.670 9.920 669,864 +0.13(+1.33%)
Sep 08, 2009 9.930 10.00 9.650 9.790 505,162 -0.04(-0.41%)
Sep 04, 2009 9.880 9.880 9.710 9.830 594,261 -0.05(-0.51%)
Sep 03, 2009 9.750 10.01 9.710 9.880 895,322 +0.19(+1.96%)
Sep 02, 2009 9.900 10.00 9.660 9.690 931,398 -0.28(-2.81%)
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.