Umpqua Holdings Corp (NQ: UMPQ )

19.19 USD +0.36 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.780 9.020 8.691 8.790 1,733,247 -0.11(-1.24%)
Sep 29, 2011 8.360 8.900 8.350 8.900 2,483,426 +0.79(+9.74%)
Sep 28, 2011 8.550 8.760 8.100 8.110 1,877,853 -0.54(-6.24%)
Sep 27, 2011 8.740 8.930 8.510 8.650 1,834,712 +0.13(+1.53%)
Sep 26, 2011 8.380 8.560 8.210 8.520 1,487,443 +0.21(+2.53%)
Sep 23, 2011 8.310 8.500 8.230 8.310 1,431,116 +0.00(+0.00%)
Sep 22, 2011 8.470 8.620 8.160 8.310 2,156,288 -0.38(-4.37%)
Sep 21, 2011 9.350 9.430 8.680 8.690 1,295,048 -0.66(-7.06%)
Sep 20, 2011 9.590 9.660 9.330 9.350 990,871 -0.20(-2.09%)
Sep 19, 2011 9.650 9.670 9.440 9.550 957,445 -0.33(-3.34%)
Sep 16, 2011 9.960 9.970 9.650 9.880 1,344,324 +0.00(+0.00%)
Sep 15, 2011 9.810 9.950 9.695 9.880 1,192,943 +0.15(+1.54%)
Sep 14, 2011 9.750 9.810 9.470 9.730 1,748,739 +0.07(+0.72%)
Sep 13, 2011 9.310 9.750 9.250 9.660 1,779,182 +0.53(+5.81%)
Sep 12, 2011 8.830 9.190 8.800 9.130 636,015 +0.19(+2.13%)
Sep 09, 2011 9.230 9.300 8.860 8.940 771,459 -0.36(-3.87%)
Sep 08, 2011 9.560 9.650 9.255 9.300 660,217 -0.35(-3.63%)
Sep 07, 2011 9.300 9.700 9.260 9.650 959,589 +0.47(+5.12%)
Sep 06, 2011 8.900 9.200 8.880 9.180 883,252 -0.02(-0.22%)
Sep 02, 2011 9.320 9.485 9.200 9.200 1,266,381 -0.38(-3.97%)
Sep 01, 2011 9.810 9.890 9.520 9.580 1,343,159 -0.19(-1.94%)
Aug 31, 2011 9.810 9.830 9.600 9.770 892,196 +0.04(+0.41%)
Aug 30, 2011 9.720 9.800 9.520 9.730 744,704 -0.06(-0.61%)
Aug 29, 2011 9.460 9.800 9.460 9.790 639,501 +0.45(+4.82%)
Aug 26, 2011 9.090 9.480 8.910 9.340 772,180 +0.16(+1.74%)
Aug 25, 2011 9.610 9.990 9.090 9.180 1,156,124 -0.27(-2.86%)
Aug 24, 2011 9.110 9.470 9.020 9.450 909,786 +0.33(+3.68%)
Aug 23, 2011 8.810 9.120 8.630 9.115 2,048,984 +0.30(+3.46%)
Aug 22, 2011 9.140 9.330 8.770 8.810 992,015 -0.08(-0.90%)
Aug 19, 2011 9.070 9.410 8.880 8.890 955,769 -0.31(-3.37%)
Aug 18, 2011 9.580 9.580 9.090 9.200 1,173,439 -0.65(-6.60%)
Aug 17, 2011 9.880 10.02 9.730 9.850 475,144 +0.07(+0.72%)
Aug 16, 2011 9.800 10.03 9.675 9.780 945,174 -0.15(-1.51%)
Aug 15, 2011 9.700 9.940 9.630 9.930 739,603 +0.36(+3.76%)
Aug 12, 2011 10.10 10.19 9.505 9.570 988,404 -0.41(-4.11%)
Aug 11, 2011 9.410 10.08 9.303 9.980 1,265,278 +0.63(+6.74%)
Aug 10, 2011 10.36 10.36 9.340 9.350 1,617,942 -1.05(-10.10%)
Aug 09, 2011 10.21 10.40 9.500 10.40 1,657,977 +0.50(+5.05%)
Aug 08, 2011 10.63 11.05 9.890 9.900 2,361,966 -1.11(-10.08%)
Aug 05, 2011 11.04 11.38 10.83 11.01 1,850,408 +0.11(+0.96%)
Aug 04, 2011 11.32 11.42 10.90 10.90 1,062,959 -0.57(-4.93%)
Aug 03, 2011 11.23 11.47 11.10 11.47 852,659 +0.31(+2.78%)
Aug 02, 2011 11.34 11.43 11.16 11.16 961,376 -0.22(-1.98%)
Aug 01, 2011 11.51 11.55 11.25 11.38 815,112 +0.03(+0.22%)
Jul 29, 2011 11.28 11.46 11.20 11.36 857,141 -0.06(-0.53%)
Jul 28, 2011 11.55 11.61 11.38 11.42 389,556 -0.10(-0.87%)
Jul 27, 2011 11.71 11.80 11.50 11.52 1,011,006 -0.24(-2.04%)
Jul 26, 2011 11.97 11.99 11.76 11.76 556,023 -0.24(-2.00%)
Jul 25, 2011 11.82 12.06 11.81 12.00 723,126 +0.04(+0.33%)
Jul 22, 2011 12.00 12.03 11.75 11.96 771,390 -0.02(-0.17%)
Jul 21, 2011 11.75 12.07 11.52 11.98 1,985,891 +0.42(+3.63%)
Jul 20, 2011 11.62 11.73 11.54 11.56 1,522,299 -0.09(-0.77%)
Jul 19, 2011 11.54 11.66 11.47 11.65 1,012,240 +0.18(+1.57%)
Jul 18, 2011 11.49 11.72 11.36 11.47 628,707 -0.12(-1.04%)
Jul 15, 2011 11.61 11.73 11.50 11.59 598,666 +0.00(+0.00%)
Jul 14, 2011 11.84 11.89 11.49 11.59 747,148 -0.19(-1.61%)
Jul 13, 2011 11.73 11.91 11.67 11.78 416,617 +0.10(+0.86%)
Jul 12, 2011 11.55 11.83 11.55 11.68 483,416 +0.11(+0.95%)
Jul 11, 2011 11.77 11.80 11.57 11.57 614,630 -0.34(-2.85%)
Jul 08, 2011 11.80 11.94 11.79 11.91 894,260 -0.11(-0.92%)
Jul 07, 2011 11.78 12.03 11.73 12.02 659,331 +0.32(+2.74%)
Jul 06, 2011 11.61 11.78 11.53 11.70 402,683 +0.04(+0.34%)
Jul 05, 2011 11.67 11.68 11.43 11.66 401,834 -0.06(-0.51%)
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.