Umpqua Holdings Corp (NQ: UMPQ )

19.48 USD +0.62 (+3.32%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.78 12.93 12.59 12.83 952,389 +0.04(+0.31%)
May 30, 2012 12.96 12.97 12.79 12.79 502,619 -0.31(-2.37%)
May 29, 2012 13.17 13.18 12.95 13.10 410,246 +0.07(+0.54%)
May 25, 2012 13.07 13.13 12.97 13.03 493,103 -0.01(-0.08%)
May 24, 2012 12.84 13.15 12.73 13.04 1,302,408 +0.20(+1.56%)
May 23, 2012 12.36 12.85 12.33 12.84 867,456 +0.33(+2.64%)
May 22, 2012 12.64 12.79 12.43 12.51 627,223 -0.11(-0.87%)
May 21, 2012 12.55 12.78 12.47 12.62 606,567 +0.11(+0.88%)
May 18, 2012 12.63 13.16 12.50 12.51 742,780 -0.13(-1.03%)
May 17, 2012 12.77 12.84 12.57 12.64 624,598 -0.10(-0.78%)
May 16, 2012 12.89 13.05 12.74 12.74 340,371 -0.13(-1.01%)
May 15, 2012 12.92 13.11 12.80 12.87 423,686 -0.09(-0.69%)
May 14, 2012 12.90 13.11 12.85 12.96 575,093 -0.12(-0.92%)
May 11, 2012 13.12 13.26 12.90 13.08 493,357 -0.16(-1.21%)
May 10, 2012 13.08 13.31 13.00 13.24 759,970 +0.32(+2.48%)
May 09, 2012 12.88 12.98 12.76 12.92 691,895 -0.14(-1.07%)
May 08, 2012 12.83 13.08 12.83 13.06 545,302 +0.14(+1.08%)
May 07, 2012 12.81 13.05 12.70 12.92 616,645 +0.10(+0.78%)
May 04, 2012 12.90 12.97 12.73 12.82 666,579 -0.19(-1.46%)
May 03, 2012 13.09 13.13 12.86 13.01 645,194 -0.12(-0.91%)
May 02, 2012 13.15 13.18 12.89 13.13 530,154 -0.07(-0.53%)
May 01, 2012 13.22 13.57 13.18 13.20 1,043,519 -0.04(-0.30%)
Apr 30, 2012 13.45 13.49 13.22 13.24 385,700 -0.26(-1.93%)
Apr 27, 2012 13.48 13.54 13.26 13.50 625,044 +0.05(+0.37%)
Apr 26, 2012 13.27 13.48 13.20 13.45 475,432 +0.11(+0.82%)
Apr 25, 2012 13.33 13.46 13.22 13.34 701,934 +0.17(+1.29%)
Apr 24, 2012 13.03 13.32 13.03 13.17 738,035 +0.11(+0.84%)
Apr 23, 2012 12.98 13.17 12.92 13.06 562,954 -0.20(-1.51%)
Apr 20, 2012 13.43 13.44 13.17 13.26 675,522 +0.09(+0.68%)
Apr 19, 2012 13.37 13.50 13.00 13.17 803,645 +0.06(+0.46%)
Apr 18, 2012 13.15 13.21 12.99 13.11 629,432 -0.14(-1.06%)
Apr 17, 2012 13.00 13.38 12.99 13.25 1,028,574 +0.36(+2.79%)
Apr 16, 2012 12.81 12.99 12.69 12.89 679,877 +0.15(+1.18%)
Apr 13, 2012 13.14 13.14 12.72 12.74 779,385 -0.40(-3.04%)
Apr 12, 2012 12.99 13.21 12.92 13.14 540,342 +0.20(+1.55%)
Apr 11, 2012 12.87 12.96 12.79 12.94 632,638 +0.24(+1.89%)
Apr 10, 2012 12.86 13.03 12.65 12.70 992,289 -0.14(-1.09%)
Apr 09, 2012 12.88 12.90 12.75 12.84 796,008 -0.33(-2.51%)
Apr 05, 2012 13.10 13.24 13.03 13.17 827,656 -0.14(-1.05%)
Apr 04, 2012 13.36 13.50 13.21 13.31 532,668 -0.27(-1.99%)
Apr 03, 2012 13.58 13.72 13.36 13.58 515,829 -0.07(-0.51%)
Apr 02, 2012 13.55 13.66 13.38 13.65 699,264 +0.09(+0.66%)
Mar 30, 2012 13.80 13.86 13.53 13.56 699,780 -0.09(-0.66%)
Mar 29, 2012 13.59 13.71 13.34 13.65 707,623 -0.09(-0.66%)
Mar 28, 2012 13.48 13.78 13.31 13.74 761,546 +0.11(+0.81%)
Mar 27, 2012 13.59 13.75 13.45 13.63 1,329,052 +0.06(+0.44%)
Mar 26, 2012 13.57 13.76 13.47 13.57 599,415 +0.18(+1.34%)
Mar 23, 2012 13.21 13.41 13.06 13.39 891,190 +0.13(+0.98%)
Mar 22, 2012 13.24 13.28 13.07 13.26 619,571 -0.14(-1.04%)
Mar 21, 2012 13.38 13.51 13.26 13.40 470,580 +0.07(+0.53%)
Mar 20, 2012 13.29 13.48 13.26 13.33 491,895 -0.09(-0.67%)
Mar 19, 2012 13.27 13.52 13.01 13.42 594,629 +0.15(+1.13%)
Mar 16, 2012 13.21 13.51 13.06 13.27 2,254,093 +0.13(+0.99%)
Mar 15, 2012 12.88 13.24 12.81 13.14 645,511 +0.24(+1.86%)
Mar 14, 2012 12.87 12.99 12.72 12.90 1,289,170 +0.01(+0.08%)
Mar 13, 2012 12.45 12.89 12.35 12.89 812,104 +0.58(+4.71%)
Mar 12, 2012 12.12 12.37 12.02 12.31 657,161 +0.17(+1.40%)
Mar 09, 2012 12.07 12.24 12.00 12.14 915,726 +0.06(+0.50%)
Mar 08, 2012 12.03 12.13 11.85 12.08 445,809 +0.18(+1.51%)
Mar 07, 2012 11.85 11.96 11.72 11.90 558,690 +0.15(+1.28%)
Mar 06, 2012 12.06 12.10 11.74 11.75 609,303 -0.41(-3.37%)
Mar 05, 2012 12.09 12.30 12.05 12.16 385,936 +0.02(+0.16%)
Mar 02, 2012 12.38 12.44 12.09 12.14 657,723 -0.25(-2.02%)
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.