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 (%)
Feb 29, 2012 12.53 12.68 12.32 12.32 777,191 -0.21(-1.68%)
Feb 28, 2012 12.65 12.72 12.46 12.53 705,459 -0.09(-0.71%)
Feb 27, 2012 12.54 12.76 12.46 12.62 637,457 -0.05(-0.39%)
Feb 24, 2012 12.82 12.91 12.64 12.67 672,603 -0.18(-1.40%)
Feb 23, 2012 12.54 12.96 12.47 12.85 956,839 +0.37(+2.96%)
Feb 22, 2012 12.88 12.99 12.47 12.48 1,026,462 -0.42(-3.26%)
Feb 21, 2012 12.78 12.93 12.63 12.90 770,361 +0.11(+0.86%)
Feb 17, 2012 12.89 12.98 12.76 12.79 773,343 -0.06(-0.47%)
Feb 16, 2012 12.53 12.96 12.48 12.85 777,400 +0.28(+2.23%)
Feb 15, 2012 12.66 12.74 12.51 12.57 393,962 -0.05(-0.40%)
Feb 14, 2012 12.71 12.85 12.45 12.62 774,706 -0.17(-1.33%)
Feb 13, 2012 12.73 12.81 12.63 12.79 374,904 +0.20(+1.59%)
Feb 10, 2012 12.63 12.68 12.51 12.59 508,601 -0.22(-1.72%)
Feb 09, 2012 12.96 12.99 12.76 12.81 290,459 -0.16(-1.23%)
Feb 08, 2012 12.96 13.05 12.61 12.97 353,643 +0.03(+0.23%)
Feb 07, 2012 12.92 13.13 12.84 12.94 739,328 -0.04(-0.31%)
Feb 06, 2012 12.74 12.99 12.55 12.98 459,921 -0.02(-0.15%)
Feb 03, 2012 13.00 13.19 12.94 13.00 1,001,933 +0.21(+1.64%)
Feb 02, 2012 12.61 12.84 12.57 12.79 1,042,253 +0.20(+1.59%)
Feb 01, 2012 12.26 12.61 12.26 12.59 1,227,380 +0.42(+3.45%)
Jan 31, 2012 12.32 12.32 12.07 12.17 1,212,589 +0.00(+0.00%)
Jan 30, 2012 12.19 12.35 12.04 12.17 837,220 -0.11(-0.90%)
Jan 27, 2012 12.15 12.32 12.11 12.28 894,824 +0.05(+0.41%)
Jan 26, 2012 12.12 12.94 12.11 12.23 1,617,382 -0.53(-4.15%)
Jan 25, 2012 12.81 12.93 12.62 12.76 1,167,261 -0.09(-0.70%)
Jan 24, 2012 12.64 12.91 12.58 12.85 707,515 +0.09(+0.71%)
Jan 23, 2012 12.72 12.92 12.64 12.76 489,882 -0.01(-0.08%)
Jan 20, 2012 12.54 12.80 12.43 12.77 742,348 +0.16(+1.27%)
Jan 19, 2012 12.96 12.99 12.57 12.61 963,665 -0.27(-2.10%)
Jan 18, 2012 12.75 12.90 12.69 12.88 764,598 +0.10(+0.78%)
Jan 17, 2012 12.89 13.00 12.65 12.78 864,749 -0.01(-0.08%)
Jan 13, 2012 12.66 12.90 12.62 12.79 651,810 -0.14(-1.08%)
Jan 12, 2012 12.92 12.98 12.60 12.93 850,500 +0.07(+0.54%)
Jan 11, 2012 12.84 12.99 12.65 12.86 996,038 -0.25(-1.91%)
Jan 10, 2012 13.28 13.38 13.05 13.11 1,065,226 -0.02(-0.15%)
Jan 09, 2012 12.78 13.14 12.68 13.13 1,332,273 +0.45(+3.55%)
Jan 06, 2012 12.68 12.74 12.44 12.68 696,417 -0.02(-0.16%)
Jan 05, 2012 12.13 12.73 11.92 12.70 1,327,234 +0.06(+0.47%)
Jan 04, 2012 12.60 12.71 12.48 12.64 747,840 +0.25(+2.02%)
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%)
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.