Umpqua Holdings Corp (NQ: UMPQ )

19.72 USD +0.04 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.79 15.10 14.33 14.71 623,882 +0.78(+5.60%)
Sep 29, 2008 16.04 16.25 13.93 13.93 558,778 -2.68(-16.13%)
Sep 26, 2008 16.19 16.70 15.32 16.61 650,980 +0.13(+0.79%)
Sep 25, 2008 16.37 18.20 16.35 16.48 480,388 -0.22(-1.32%)
Sep 24, 2008 17.00 17.71 16.50 16.70 442,848 -0.29(-1.71%)
Sep 23, 2008 17.98 17.98 16.66 16.99 660,360 +0.50(+3.03%)
Sep 22, 2008 18.81 19.00 16.49 16.49 503,709 -2.51(-13.21%)
Sep 19, 2008 22.42 23.10 16.59 19.00 2,512,605 +0.00(+0.00%)
Sep 18, 2008 17.49 20.35 17.13 19.00 3,600,072 +1.99(+11.70%)
Sep 17, 2008 17.54 19.25 16.92 17.01 1,329,064 -1.19(-6.54%)
Sep 16, 2008 16.99 18.82 16.26 18.20 1,673,496 +1.35(+8.01%)
Sep 15, 2008 16.40 18.00 15.55 16.85 1,471,232 -0.18(-1.06%)
Sep 12, 2008 16.18 17.11 15.95 17.03 1,066,637 +0.85(+5.25%)
Sep 11, 2008 15.10 16.50 14.60 16.18 1,179,022 +0.57(+3.65%)
Sep 10, 2008 15.89 15.92 14.67 15.61 604,371 -0.11(-0.70%)
Sep 09, 2008 16.28 16.80 15.52 15.72 871,958 -0.75(-4.55%)
Sep 08, 2008 15.49 16.93 15.15 16.47 1,019,785 +1.58(+10.61%)
Sep 05, 2008 14.24 14.99 14.08 14.89 595,684 +0.46(+3.19%)
Sep 04, 2008 15.31 15.35 14.36 14.43 351,286 -1.04(-6.72%)
Sep 03, 2008 14.64 15.48 14.17 15.47 638,436 +0.78(+5.31%)
Sep 02, 2008 14.33 14.75 14.07 14.69 519,156 +0.73(+5.23%)
Aug 29, 2008 13.95 14.12 13.51 13.96 310,641 -0.12(-0.85%)
Aug 28, 2008 13.49 14.08 13.18 14.08 323,203 +0.70(+5.23%)
Aug 27, 2008 12.76 13.64 12.75 13.38 288,986 +0.58(+4.53%)
Aug 26, 2008 12.97 13.60 12.40 12.80 301,133 -0.14(-1.08%)
Aug 25, 2008 13.57 13.59 12.78 12.94 306,850 -0.80(-5.82%)
Aug 22, 2008 13.18 13.82 13.17 13.74 396,044 +0.65(+4.97%)
Aug 21, 2008 12.90 13.55 12.65 13.09 485,190 +0.11(+0.85%)
Aug 20, 2008 13.29 13.87 12.42 12.98 432,523 -0.26(-1.96%)
Aug 19, 2008 13.51 13.60 12.90 13.24 583,447 -0.43(-3.15%)
Aug 18, 2008 14.62 14.62 13.50 13.67 445,586 -0.99(-6.75%)
Aug 15, 2008 14.41 15.47 14.09 14.66 677,743 +0.54(+3.82%)
Aug 14, 2008 13.81 14.35 13.79 14.12 512,948 +0.03(+0.21%)
Aug 13, 2008 14.73 14.73 13.55 14.09 711,392 -0.69(-4.67%)
Aug 12, 2008 15.07 15.11 14.30 14.78 731,097 -0.41(-2.70%)
Aug 11, 2008 14.33 15.85 14.04 15.19 768,663 +0.81(+5.63%)
Aug 08, 2008 14.07 14.63 14.00 14.38 641,024 +0.26(+1.84%)
Aug 07, 2008 15.25 15.61 13.98 14.12 750,164 -1.41(-9.08%)
Aug 06, 2008 14.90 15.55 14.21 15.53 566,304 +0.44(+2.92%)
Aug 05, 2008 15.12 15.24 14.52 15.09 615,880 +0.24(+1.62%)
Aug 04, 2008 13.95 15.20 13.63 14.85 876,699 +0.77(+5.47%)
Aug 01, 2008 13.65 14.14 13.47 14.08 608,474 +0.50(+3.68%)
Jul 31, 2008 12.95 13.74 12.95 13.58 586,631 +0.30(+2.26%)
Jul 30, 2008 13.33 13.75 12.90 13.28 627,082 +0.07(+0.53%)
Jul 29, 2008 13.21 13.29 11.50 13.21 602,956 +1.61(+13.88%)
Jul 28, 2008 12.26 12.72 11.53 11.60 593,820 -0.74(-6.00%)
Jul 25, 2008 12.15 12.77 12.00 12.34 453,761 +0.34(+2.83%)
Jul 24, 2008 13.30 13.30 12.00 12.00 838,534 -1.36(-10.18%)
Jul 23, 2008 12.15 13.69 11.81 13.36 1,348,145 +1.42(+11.89%)
Jul 22, 2008 11.52 12.13 10.84 11.94 1,093,273 +0.35(+3.02%)
Jul 21, 2008 12.21 12.48 11.45 11.59 764,552 -0.52(-4.29%)
Jul 18, 2008 13.32 13.67 11.86 12.11 953,569 -0.97(-7.42%)
Jul 17, 2008 11.62 13.25 10.68 13.08 1,608,623 +1.80(+15.96%)
Jul 16, 2008 9.050 11.28 8.780 11.28 1,063,682 +2.31(+25.75%)
Jul 15, 2008 9.430 9.850 8.570 8.970 848,458 -0.38(-4.06%)
Jul 14, 2008 10.21 10.49 9.100 9.350 762,913 -0.55(-5.56%)
Jul 11, 2008 9.980 10.19 9.510 9.900 879,268 -0.26(-2.56%)
Jul 10, 2008 9.950 10.79 9.600 10.16 677,148 +0.22(+2.21%)
Jul 09, 2008 10.89 10.89 9.940 9.940 837,391 -0.97(-8.89%)
Jul 08, 2008 9.830 10.91 9.370 10.91 837,143 +1.14(+11.67%)
Jul 07, 2008 11.02 11.16 9.520 9.770 1,344,283 -1.16(-10.61%)
Jul 04, 2008 11.31 11.82 10.82 10.93 421,192 +0.00(+0.00%)
Jul 03, 2008 11.31 11.82 10.82 10.93 421,192 -0.31(-2.76%)
Jul 02, 2008 12.97 12.97 11.10 11.24 929,597 -0.80(-6.64%)
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.