Umpqua Holdings Corp (NQ: UMPQ )

21.16 USD -0.15 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.88 11.96 11.61 11.66 1,133,650 -0.17(-1.44%)
Nov 29, 2012 11.85 11.95 11.73 11.83 355,376 +0.07(+0.60%)
Nov 28, 2012 11.67 11.87 11.57 11.76 377,235 +0.00(+0.00%)
Nov 27, 2012 11.86 11.96 11.76 11.76 491,098 -0.14(-1.18%)
Nov 26, 2012 11.72 11.91 11.65 11.90 414,625 +0.12(+1.02%)
Nov 23, 2012 11.59 11.78 11.53 11.78 252,070 +0.24(+2.08%)
Nov 21, 2012 11.65 11.71 11.45 11.54 249,874 -0.09(-0.77%)
Nov 20, 2012 11.60 11.73 11.39 11.63 432,895 -0.06(-0.51%)
Nov 19, 2012 11.54 11.71 11.52 11.69 344,786 +0.26(+2.27%)
Nov 16, 2012 11.29 11.45 11.17 11.43 617,181 +0.10(+0.88%)
Nov 15, 2012 11.35 11.47 11.25 11.33 376,832 -0.05(-0.44%)
Nov 14, 2012 11.45 11.55 11.35 11.38 407,593 -0.05(-0.44%)
Nov 13, 2012 11.50 11.64 11.40 11.43 442,275 -0.11(-0.95%)
Nov 12, 2012 11.63 11.73 11.45 11.54 516,673 -0.08(-0.69%)
Nov 09, 2012 11.48 11.87 11.48 11.62 375,163 +0.02(+0.17%)
Nov 08, 2012 11.83 11.96 11.60 11.60 657,322 -0.21(-1.78%)
Nov 07, 2012 12.23 12.39 11.81 11.81 698,474 -0.59(-4.76%)
Nov 06, 2012 12.33 12.50 12.25 12.40 363,010 +0.15(+1.22%)
Nov 05, 2012 12.19 12.29 12.10 12.25 351,850 +0.03(+0.25%)
Nov 02, 2012 12.26 12.28 12.06 12.22 552,802 -0.01(-0.08%)
Nov 01, 2012 12.12 12.26 12.10 12.23 434,041 +0.13(+1.08%)
Oct 31, 2012 12.15 12.15 11.98 12.10 369,819 -0.04(-0.33%)
Oct 26, 2012 12.23 12.14 12.14 12.14 282,600 -0.12(-0.98%)
Oct 25, 2012 12.25 12.35 12.11 12.26 323,112 +0.06(+0.49%)
Oct 24, 2012 12.26 12.30 12.15 12.20 349,945 +0.04(+0.33%)
Oct 23, 2012 12.14 12.19 11.95 12.16 534,117 +0.18(+1.50%)
Oct 19, 2012 11.98 12.07 11.82 11.98 980,042 -0.07(-0.58%)
Oct 18, 2012 12.35 12.47 12.00 12.05 697,927 -0.25(-2.03%)
Oct 17, 2012 12.12 12.34 12.11 12.30 564,291 +0.20(+1.65%)
Oct 16, 2012 12.26 12.35 12.02 12.10 727,202 -0.11(-0.90%)
Oct 15, 2012 12.28 12.37 12.15 12.21 352,859 -0.00(-0.04%)
Oct 12, 2012 12.62 12.62 12.18 12.21 471,948 -0.47(-3.74%)
Oct 11, 2012 12.71 12.75 12.62 12.69 365,283 +0.06(+0.48%)
Oct 10, 2012 12.58 12.67 12.50 12.63 623,703 +0.10(+0.80%)
Oct 09, 2012 12.63 12.63 12.46 12.53 344,088 -0.07(-0.56%)
Oct 08, 2012 12.66 12.75 12.58 12.60 625,400 -0.14(-1.10%)
Oct 05, 2012 12.72 12.86 12.66 12.74 555,092 +0.12(+0.95%)
Oct 04, 2012 12.63 12.74 12.42 12.62 1,230,343 +0.07(+0.56%)
Oct 03, 2012 12.60 12.72 12.48 12.55 725,555 +0.00(+0.00%)
Oct 02, 2012 12.79 12.83 12.51 12.55 689,968 -0.15(-1.18%)
Oct 01, 2012 12.96 13.01 12.66 12.70 452,196 -0.20(-1.55%)
Sep 28, 2012 12.85 12.96 12.75 12.90 347,085 -0.03(-0.23%)
Sep 27, 2012 12.93 12.99 12.76 12.93 437,459 -0.02(-0.15%)
Sep 26, 2012 13.07 13.27 12.89 12.95 415,106 -0.10(-0.77%)
Sep 25, 2012 13.33 13.42 13.03 13.05 956,165 -0.20(-1.51%)
Sep 24, 2012 13.05 13.30 13.03 13.25 549,428 +0.17(+1.30%)
Sep 21, 2012 13.46 13.46 13.07 13.08 1,368,296 -0.15(-1.13%)
Sep 20, 2012 13.18 13.30 13.03 13.23 303,387 -0.03(-0.23%)
Sep 19, 2012 13.36 13.37 13.17 13.26 556,142 -0.03(-0.23%)
Sep 18, 2012 13.24 13.41 13.10 13.29 469,460 +0.00(+0.00%)
Sep 17, 2012 13.57 13.60 13.24 13.29 383,225 -0.33(-2.42%)
Sep 14, 2012 13.35 13.62 13.17 13.62 659,451 +0.38(+2.83%)
Sep 13, 2012 13.14 13.46 12.99 13.24 478,950 +0.14(+1.11%)
Sep 12, 2012 13.14 13.20 12.94 13.10 361,856 +0.02(+0.15%)
Sep 11, 2012 13.06 13.22 12.99 13.08 245,874 +0.06(+0.46%)
Sep 10, 2012 13.04 13.11 12.90 13.02 323,229 +0.02(+0.15%)
Sep 07, 2012 12.98 13.10 12.82 13.00 351,187 +0.08(+0.62%)
Sep 06, 2012 12.67 12.98 12.65 12.92 557,547 +0.32(+2.54%)
Sep 05, 2012 12.83 12.83 12.56 12.60 515,059 -0.15(-1.18%)
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.