Umpqua Holdings Corp (NQ: UMPQ )

20.41 USD -0.58 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.44 12.58 12.38 12.39 375,894 -0.20(-1.59%)
Dec 29, 2011 12.36 12.69 12.33 12.59 376,632 +0.27(+2.19%)
Dec 28, 2011 12.50 12.62 12.29 12.32 553,487 -0.33(-2.61%)
Dec 27, 2011 12.47 12.70 12.30 12.65 418,905 +0.08(+0.64%)
Dec 23, 2011 12.64 12.64 12.51 12.57 415,773 +0.05(+0.40%)
Dec 21, 2011 12.38 12.59 12.25 12.52 854,729 +0.15(+1.21%)
Dec 20, 2011 12.27 12.41 12.15 12.37 1,419,324 +0.38(+3.17%)
Dec 19, 2011 12.40 12.40 11.86 11.99 1,104,031 -0.30(-2.44%)
Dec 16, 2011 12.05 12.51 11.97 12.29 2,643,360 +0.14(+1.15%)
Dec 15, 2011 12.28 12.38 12.03 12.15 1,408,378 +0.09(+0.75%)
Dec 14, 2011 12.29 12.47 12.05 12.06 1,352,657 -0.31(-2.51%)
Dec 13, 2011 12.67 12.82 12.27 12.37 867,030 -0.17(-1.36%)
Dec 12, 2011 12.35 12.59 12.18 12.54 951,765 -0.05(-0.40%)
Dec 09, 2011 12.34 12.69 12.31 12.59 1,147,612 +0.36(+2.94%)
Dec 08, 2011 12.30 12.65 12.21 12.23 915,002 -0.53(-4.15%)
Dec 07, 2011 12.48 12.83 12.14 12.76 1,015,460 +0.13(+1.03%)
Dec 06, 2011 12.58 12.78 12.42 12.63 980,362 +0.00(+0.00%)
Dec 05, 2011 12.66 12.76 12.49 12.63 988,887 +0.22(+1.77%)
Dec 02, 2011 12.50 12.72 12.32 12.41 759,406 +0.11(+0.89%)
Dec 01, 2011 12.43 12.55 12.13 12.30 902,661 -0.20(-1.60%)
Nov 30, 2011 12.17 12.50 11.72 12.50 1,287,275 +0.86(+7.39%)
Nov 29, 2011 11.69 11.79 11.50 11.64 695,927 -0.08(-0.68%)
Nov 28, 2011 11.94 12.05 11.55 11.72 729,788 +0.28(+2.45%)
Nov 25, 2011 11.32 11.62 11.30 11.44 424,725 +0.06(+0.53%)
Nov 23, 2011 11.50 11.57 11.35 11.38 1,044,086 -0.20(-1.73%)
Nov 22, 2011 11.53 11.83 11.45 11.58 738,812 +0.06(+0.52%)
Nov 21, 2011 11.64 11.95 11.35 11.52 1,015,873 -0.38(-3.19%)
Nov 18, 2011 11.97 12.05 11.83 11.90 1,056,026 -0.05(-0.42%)
Nov 17, 2011 11.97 12.31 11.85 11.95 887,899 -0.01(-0.08%)
Nov 16, 2011 11.99 12.34 11.89 11.96 890,880 -0.18(-1.48%)
Nov 15, 2011 11.87 12.20 11.65 12.14 1,196,833 +0.10(+0.83%)
Nov 14, 2011 12.24 12.34 11.91 12.04 705,765 -0.23(-1.87%)
Nov 11, 2011 12.05 12.36 12.05 12.27 954,545 +0.30(+2.51%)
Nov 10, 2011 11.93 12.20 11.70 11.97 925,055 +0.27(+2.31%)
Nov 09, 2011 12.08 12.22 11.67 11.70 1,080,146 -0.77(-6.17%)
Nov 08, 2011 12.24 12.50 11.97 12.47 1,253,320 +0.35(+2.89%)
Nov 07, 2011 11.86 12.16 11.76 12.12 1,270,114 +0.21(+1.76%)
Nov 04, 2011 11.84 11.97 11.67 11.91 1,260,059 -0.11(-0.92%)
Nov 03, 2011 11.77 12.10 11.39 12.02 1,382,673 +0.46(+3.98%)
Nov 02, 2011 11.22 11.66 11.16 11.56 1,244,264 +0.56(+5.09%)
Nov 01, 2011 11.01 11.45 10.91 11.00 1,543,988 -0.45(-3.93%)
Oct 31, 2011 11.48 11.82 11.42 11.45 1,250,344 -0.28(-2.39%)
Oct 28, 2011 11.74 11.92 11.63 11.73 893,794 -0.09(-0.76%)
Oct 27, 2011 11.47 11.93 11.23 11.82 1,652,699 +0.75(+6.78%)
Oct 26, 2011 10.96 11.19 10.75 11.07 1,310,670 +0.34(+3.17%)
Oct 25, 2011 11.10 11.18 10.69 10.73 1,373,273 -0.41(-3.68%)
Oct 24, 2011 11.00 11.24 10.75 11.14 1,261,471 +0.13(+1.18%)
Oct 21, 2011 10.57 11.02 10.34 11.01 2,267,427 +0.63(+6.07%)
Oct 20, 2011 10.03 10.42 9.890 10.38 1,188,109 +0.52(+5.27%)
Oct 19, 2011 9.800 10.14 9.770 9.860 820,757 -0.10(-1.00%)
Oct 18, 2011 9.470 10.16 9.310 9.960 1,273,576 +0.57(+6.07%)
Oct 17, 2011 9.790 10.28 9.340 9.390 1,251,600 -0.53(-5.34%)
Oct 14, 2011 9.980 10.11 9.640 9.920 670,322 +0.05(+0.51%)
Oct 13, 2011 10.06 10.06 9.625 9.870 797,050 -0.31(-3.05%)
Oct 12, 2011 10.00 10.39 9.950 10.18 1,079,535 +0.25(+2.52%)
Oct 11, 2011 9.700 10.00 9.500 9.930 1,344,425 +0.08(+0.81%)
Oct 10, 2011 9.530 9.850 9.501 9.850 859,492 +0.52(+5.57%)
Oct 07, 2011 9.770 9.890 9.300 9.330 1,386,746 -0.43(-4.41%)
Oct 06, 2011 9.580 9.780 9.170 9.760 1,337,802 +0.37(+3.94%)
Oct 05, 2011 9.290 9.440 9.010 9.390 1,194,900 +0.04(+0.43%)
Oct 04, 2011 8.400 9.370 8.350 9.350 1,798,473 +0.84(+9.87%)
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.