Umpqua Holdings Corp (NQ: UMPQ )

20.25 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.31 12.41 12.18 12.18 389,049 -0.21(-1.69%)
Dec 30, 2010 12.40 12.42 12.31 12.39 407,223 -0.01(-0.08%)
Dec 29, 2010 12.46 12.46 12.33 12.40 269,520 -0.07(-0.56%)
Dec 28, 2010 12.42 12.59 12.24 12.47 396,762 +0.04(+0.32%)
Dec 27, 2010 12.16 12.46 12.09 12.43 333,844 +0.19(+1.55%)
Dec 23, 2010 12.13 12.31 12.13 12.24 469,483 +0.11(+0.91%)
Dec 22, 2010 12.00 12.25 11.93 12.13 2,586,811 +0.18(+1.51%)
Dec 21, 2010 11.95 12.07 11.92 11.95 968,331 +0.08(+0.67%)
Dec 20, 2010 11.91 11.99 11.85 11.87 936,816 -0.03(-0.25%)
Dec 17, 2010 11.89 12.08 11.78 11.90 1,627,325 +0.04(+0.34%)
Dec 16, 2010 11.70 11.96 11.60 11.86 839,842 +0.17(+1.45%)
Dec 15, 2010 11.57 11.85 11.51 11.69 813,862 +0.08(+0.71%)
Dec 14, 2010 11.71 11.88 11.57 11.61 847,393 -0.04(-0.36%)
Dec 13, 2010 11.82 11.83 11.62 11.65 573,258 -0.11(-0.96%)
Dec 10, 2010 11.67 11.91 11.53 11.76 1,194,050 +0.09(+0.79%)
Dec 09, 2010 11.36 11.71 11.24 11.67 781,202 +0.41(+3.64%)
Dec 08, 2010 11.10 11.26 11.03 11.26 1,120,828 +0.21(+1.90%)
Dec 07, 2010 11.23 11.30 11.03 11.05 669,144 -0.05(-0.45%)
Dec 06, 2010 11.03 11.21 10.92 11.10 735,914 +0.03(+0.27%)
Dec 03, 2010 10.97 11.15 10.82 11.07 906,165 +0.02(+0.18%)
Dec 02, 2010 11.05 11.23 10.98 11.05 771,812 +0.03(+0.27%)
Dec 01, 2010 10.81 11.02 10.64 11.02 871,656 +0.43(+4.06%)
Nov 30, 2010 10.52 10.68 10.42 10.59 522,591 -0.08(-0.75%)
Nov 29, 2010 10.50 10.68 10.45 10.67 387,465 +0.15(+1.43%)
Nov 26, 2010 10.69 10.80 10.52 10.52 155,634 -0.26(-2.41%)
Nov 24, 2010 10.76 10.78 10.78 10.78 357,158 +0.13(+1.22%)
Nov 23, 2010 10.60 10.81 10.60 10.65 326,407 -0.11(-1.02%)
Nov 22, 2010 10.69 10.82 10.57 10.76 354,043 -0.02(-0.19%)
Nov 19, 2010 10.80 10.82 10.61 10.78 397,358 -0.06(-0.55%)
Nov 18, 2010 10.82 10.99 10.69 10.84 461,711 +0.17(+1.59%)
Nov 17, 2010 10.82 11.00 10.64 10.67 439,418 -0.31(-2.82%)
Nov 16, 2010 11.20 11.24 10.82 10.98 626,898 -0.28(-2.49%)
Nov 15, 2010 11.27 11.41 11.20 11.26 643,207 +0.06(+0.54%)
Nov 12, 2010 11.37 11.50 11.20 11.20 471,978 -0.31(-2.69%)
Nov 11, 2010 11.55 11.63 11.41 11.51 403,339 -0.19(-1.62%)
Nov 10, 2010 11.62 11.76 11.55 11.70 596,473 +0.08(+0.69%)
Nov 09, 2010 11.70 11.70 11.52 11.62 741,704 -0.03(-0.26%)
Nov 08, 2010 11.71 11.78 11.49 11.65 292,927 -0.05(-0.43%)
Nov 05, 2010 11.62 11.93 11.49 11.70 699,497 +0.14(+1.21%)
Nov 04, 2010 11.14 11.63 11.07 11.56 1,148,616 +0.59(+5.38%)
Nov 03, 2010 10.80 11.05 10.73 10.97 559,912 +0.15(+1.39%)
Nov 02, 2010 10.74 10.89 10.74 10.82 687,480 +0.19(+1.79%)
Nov 01, 2010 11.05 11.05 10.46 10.63 906,148 -0.37(-3.36%)
Oct 29, 2010 11.02 11.06 10.91 11.00 464,772 -0.09(-0.81%)
Oct 28, 2010 11.16 11.17 10.93 11.09 813,215 +0.04(+0.36%)
Oct 27, 2010 11.00 11.23 10.97 11.05 402,940 -0.16(-1.43%)
Oct 25, 2010 11.54 11.54 11.14 11.21 690,404 -0.22(-1.92%)
Oct 22, 2010 11.36 11.46 11.19 11.43 650,474 -0.01(-0.09%)
Oct 21, 2010 11.35 11.76 11.23 11.44 960,043 +0.18(+1.60%)
Oct 20, 2010 11.19 11.30 11.06 11.26 621,436 +0.10(+0.90%)
Oct 19, 2010 11.10 11.38 11.08 11.16 671,919 -0.09(-0.80%)
Oct 18, 2010 11.17 11.30 11.06 11.25 552,476 +0.14(+1.26%)
Oct 15, 2010 11.35 11.36 11.01 11.11 783,998 -0.09(-0.80%)
Oct 14, 2010 11.26 11.33 11.05 11.20 526,764 -0.11(-0.97%)
Oct 13, 2010 11.13 11.60 11.01 11.31 715,932 +0.23(+2.08%)
Oct 12, 2010 11.03 11.16 10.94 11.08 283,604 +0.07(+0.64%)
Oct 11, 2010 11.13 11.16 10.98 11.01 207,284 -0.10(-0.90%)
Oct 08, 2010 10.94 11.18 10.80 11.11 385,485 +0.17(+1.55%)
Oct 07, 2010 11.12 11.23 10.88 10.94 475,408 -0.07(-0.64%)
Oct 06, 2010 10.97 11.24 10.94 11.01 732,798 +0.07(+0.64%)
Oct 05, 2010 10.93 11.03 10.66 10.94 1,205,079 +0.10(+0.92%)
Oct 04, 2010 11.20 11.20 10.69 10.84 1,107,184 -0.39(-3.47%)
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.