Umpqua Holdings Corp (NQ: UMPQ )

21.01 USD +0.23 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 11.59 11.66 11.37 11.44 564,274 -0.11(-0.95%)
Feb 25, 2011 11.29 11.55 11.25 11.55 617,084 +0.32(+2.85%)
Feb 24, 2011 11.33 11.41 11.00 11.23 954,158 -0.12(-1.06%)
Feb 23, 2011 11.51 11.70 11.31 11.35 697,899 -0.19(-1.65%)
Feb 22, 2011 11.80 11.87 11.42 11.54 1,051,513 -0.45(-3.75%)
Feb 18, 2011 12.25 12.25 11.96 11.99 894,821 -0.18(-1.48%)
Feb 17, 2011 12.16 12.21 12.01 12.17 553,274 -0.02(-0.16%)
Feb 16, 2011 11.87 12.23 11.82 12.19 880,834 +0.35(+2.96%)
Feb 15, 2011 11.97 12.12 11.82 11.84 884,192 -0.13(-1.09%)
Feb 14, 2011 11.88 11.99 11.81 11.97 542,528 +0.08(+0.67%)
Feb 11, 2011 11.56 11.95 11.51 11.89 642,764 +0.30(+2.59%)
Feb 10, 2011 11.37 11.63 11.35 11.59 938,489 +0.09(+0.78%)
Feb 09, 2011 11.56 11.64 11.41 11.50 718,374 -0.13(-1.12%)
Feb 08, 2011 11.44 11.66 11.38 11.63 1,275,709 +0.12(+1.04%)
Feb 07, 2011 11.27 11.54 11.27 11.51 853,766 +0.23(+2.04%)
Feb 04, 2011 11.09 11.44 10.99 11.28 898,063 +0.24(+2.17%)
Feb 03, 2011 11.00 11.17 10.95 11.04 976,433 +0.05(+0.45%)
Feb 02, 2011 11.14 11.20 10.91 10.99 770,896 -0.21(-1.87%)
Feb 01, 2011 11.03 11.20 10.96 11.20 998,011 +0.23(+2.10%)
Jan 31, 2011 11.07 11.16 10.83 10.97 1,510,960 -0.15(-1.35%)
Jan 28, 2011 11.51 11.66 11.10 11.12 1,934,645 -0.48(-4.14%)
Jan 27, 2011 11.84 12.05 11.54 11.60 1,388,551 -0.46(-3.81%)
Jan 26, 2011 12.16 12.22 11.98 12.06 872,967 -0.03(-0.25%)
Jan 25, 2011 11.83 12.20 11.80 12.09 1,345,472 +0.17(+1.43%)
Jan 24, 2011 11.90 12.07 11.80 11.92 715,895 +0.02(+0.17%)
Jan 21, 2011 12.05 12.16 11.89 11.90 1,255,138 -0.09(-0.75%)
Jan 20, 2011 11.88 12.21 11.87 11.99 774,342 +0.01(+0.08%)
Jan 19, 2011 12.36 12.48 11.97 11.98 795,789 -0.45(-3.62%)
Jan 18, 2011 12.47 12.59 12.38 12.43 929,886 -0.11(-0.88%)
Jan 14, 2011 12.41 12.54 12.37 12.54 1,607,571 +0.13(+1.05%)
Jan 13, 2011 12.42 12.45 12.35 12.41 611,560 -0.04(-0.32%)
Jan 12, 2011 12.49 12.58 12.37 12.45 512,010 +0.10(+0.81%)
Jan 11, 2011 12.38 12.60 12.23 12.35 615,735 +0.06(+0.49%)
Jan 10, 2011 12.08 12.49 12.08 12.29 1,222,264 +0.10(+0.82%)
Jan 07, 2011 12.45 12.60 12.01 12.19 950,036 -0.20(-1.61%)
Jan 06, 2011 12.61 12.70 12.32 12.39 708,861 -0.24(-1.90%)
Jan 05, 2011 12.46 12.64 12.38 12.63 604,520 +0.14(+1.12%)
Jan 04, 2011 12.81 12.89 12.44 12.49 1,296,357 -0.25(-1.96%)
Jan 03, 2011 12.37 12.74 12.30 12.74 948,318 +0.56(+4.60%)
Dec 31, 2010 12.31 12.41 12.18 12.18 389,049 -0.21(-1.69%)
Dec 30, 2010 12.40 12.42 12.31 12.39 407,223 -0.01(-0.08%)
Dec 29, 2010 12.46 12.46 12.33 12.40 269,520 -0.07(-0.56%)
Dec 28, 2010 12.42 12.59 12.24 12.47 396,762 +0.04(+0.32%)
Dec 27, 2010 12.16 12.46 12.09 12.43 333,844 +0.19(+1.55%)
Dec 23, 2010 12.13 12.31 12.13 12.24 469,483 +0.11(+0.91%)
Dec 22, 2010 12.00 12.25 11.93 12.13 2,586,811 +0.18(+1.51%)
Dec 21, 2010 11.95 12.07 11.92 11.95 968,331 +0.08(+0.67%)
Dec 20, 2010 11.91 11.99 11.85 11.87 936,816 -0.03(-0.25%)
Dec 17, 2010 11.89 12.08 11.78 11.90 1,627,325 +0.04(+0.34%)
Dec 16, 2010 11.70 11.96 11.60 11.86 839,842 +0.17(+1.45%)
Dec 15, 2010 11.57 11.85 11.51 11.69 813,862 +0.08(+0.71%)
Dec 14, 2010 11.71 11.88 11.57 11.61 847,393 -0.04(-0.36%)
Dec 13, 2010 11.82 11.83 11.62 11.65 573,258 -0.11(-0.96%)
Dec 10, 2010 11.67 11.91 11.53 11.76 1,194,050 +0.09(+0.79%)
Dec 09, 2010 11.36 11.71 11.24 11.67 781,202 +0.41(+3.64%)
Dec 08, 2010 11.10 11.26 11.03 11.26 1,120,828 +0.21(+1.90%)
Dec 07, 2010 11.23 11.30 11.03 11.05 669,144 -0.05(-0.45%)
Dec 06, 2010 11.03 11.21 10.92 11.10 735,914 +0.03(+0.27%)
Dec 03, 2010 10.97 11.15 10.82 11.07 906,165 +0.02(+0.18%)
Dec 02, 2010 11.05 11.23 10.98 11.05 771,812 +0.03(+0.27%)
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.