Umpqua Holdings Corp (NQ: UMPQ )

18.60 USD -0.27 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.69 13.77 13.51 13.52 575,046 -0.27(-1.96%)
May 30, 2013 13.64 13.82 13.60 13.79 435,013 +0.18(+1.32%)
May 29, 2013 13.70 13.79 13.53 13.61 415,360 -0.22(-1.59%)
May 28, 2013 13.84 14.00 13.74 13.83 458,187 +0.23(+1.73%)
May 24, 2013 13.57 13.75 13.47 13.60 0 -0.01(-0.11%)
May 23, 2013 13.47 13.67 13.42 13.61 0 +0.01(+0.07%)
May 22, 2013 13.79 14.02 13.51 13.60 0 -0.19(-1.38%)
May 21, 2013 13.85 13.91 13.71 13.79 0 -0.02(-0.14%)
May 20, 2013 13.55 13.84 13.52 13.81 0 +0.30(+2.22%)
May 17, 2013 13.43 13.56 13.43 13.51 0 +0.16(+1.20%)
May 16, 2013 13.30 13.52 13.22 13.35 791,702 -0.01(-0.07%)
May 15, 2013 12.92 13.37 12.91 13.36 0 +0.67(+5.28%)
May 13, 2013 12.57 12.73 12.51 12.69 0 +0.06(+0.48%)
May 10, 2013 12.51 12.65 12.38 12.63 0 +0.15(+1.20%)
May 09, 2013 12.54 12.63 12.47 12.48 0 -0.07(-0.56%)
May 08, 2013 12.53 12.63 12.41 12.55 0 +0.00(+0.00%)
May 07, 2013 12.34 12.55 12.34 12.55 0 +0.20(+1.62%)
May 06, 2013 12.18 12.53 12.14 12.35 0 +0.21(+1.73%)
May 03, 2013 12.15 12.25 11.98 12.14 0 +0.16(+1.34%)
May 02, 2013 11.85 12.04 11.80 11.98 0 +0.23(+1.96%)
May 01, 2013 11.92 12.00 11.56 11.75 1,169,157 -0.25(-2.08%)
Apr 30, 2013 12.14 12.14 11.99 12.00 0 -0.12(-0.99%)
Apr 29, 2013 12.04 12.17 11.99 12.12 363,080 +0.10(+0.83%)
Apr 26, 2013 12.21 12.19 11.96 12.02 632,254 -0.17(-1.39%)
Apr 25, 2013 12.25 12.40 12.18 12.19 633,194 -0.05(-0.41%)
Apr 24, 2013 12.14 12.26 12.07 12.24 482,671 +0.09(+0.74%)
Apr 23, 2013 12.00 12.17 11.92 12.15 621,266 +0.27(+2.27%)
Apr 22, 2013 12.04 12.04 11.78 11.88 595,578 -0.17(-1.41%)
Apr 19, 2013 11.78 12.09 11.77 12.05 784,630 +0.23(+1.95%)
Apr 18, 2013 11.80 11.98 11.45 11.82 1,728,979 -0.13(-1.09%)
Apr 17, 2013 12.03 12.13 11.79 11.95 1,098,337 -0.24(-1.97%)
Apr 16, 2013 12.14 12.25 11.98 12.19 680,567 +0.13(+1.08%)
Apr 15, 2013 12.29 12.45 12.03 12.06 909,660 -0.27(-2.19%)
Apr 12, 2013 12.29 12.63 12.22 12.33 977,175 -0.06(-0.48%)
Apr 11, 2013 12.49 12.65 12.35 12.39 735,325 -0.14(-1.12%)
Apr 10, 2013 12.43 12.55 12.43 12.53 959,593 +0.10(+0.80%)
Apr 09, 2013 12.69 12.71 12.43 12.43 622,337 -0.26(-2.05%)
Apr 08, 2013 12.59 12.69 12.38 12.69 354,501 +0.11(+0.87%)
Apr 05, 2013 12.22 12.59 12.22 12.58 706,899 +0.11(+0.88%)
Apr 04, 2013 12.34 12.47 12.26 12.47 994,535 +0.16(+1.30%)
Apr 03, 2013 12.61 12.64 12.29 12.31 978,786 -0.29(-2.30%)
Apr 02, 2013 12.83 12.86 12.59 12.60 598,364 -0.20(-1.56%)
Apr 01, 2013 13.21 13.26 12.80 12.80 869,764 -0.46(-3.47%)
Mar 28, 2013 13.33 13.37 13.15 13.26 318,512 -0.03(-0.23%)
Mar 27, 2013 13.17 13.33 13.06 13.29 251,859 -0.02(-0.15%)
Mar 26, 2013 13.36 13.38 13.21 13.31 189,982 -0.08(-0.60%)
Mar 25, 2013 13.44 13.48 13.22 13.39 292,350 -0.01(-0.07%)
Mar 22, 2013 13.39 13.47 13.23 13.40 253,009 +0.05(+0.37%)
Mar 21, 2013 13.37 13.53 13.23 13.35 516,396 -0.14(-1.04%)
Mar 20, 2013 13.42 13.50 13.35 13.49 366,328 +0.18(+1.35%)
Mar 19, 2013 13.27 13.34 13.14 13.31 562,476 +0.07(+0.53%)
Mar 18, 2013 13.33 13.45 13.19 13.24 374,065 -0.28(-2.07%)
Mar 15, 2013 13.42 13.54 13.36 13.52 1,161,878 +0.13(+0.97%)
Mar 14, 2013 13.25 13.39 13.18 13.39 460,844 +0.17(+1.29%)
Mar 13, 2013 13.00 13.23 12.99 13.22 484,172 +0.21(+1.61%)
Mar 12, 2013 12.98 13.06 12.93 13.01 477,592 -0.03(-0.23%)
Mar 11, 2013 12.91 13.05 12.91 13.04 281,059 +0.07(+0.54%)
Mar 08, 2013 13.11 13.16 12.83 12.97 480,252 -0.01(-0.08%)
Mar 07, 2013 12.84 12.99 12.77 12.98 408,522 +0.12(+0.93%)
Mar 06, 2013 12.80 12.89 12.71 12.86 379,415 +0.12(+0.94%)
Mar 05, 2013 12.69 12.86 12.66 12.74 567,689 +0.11(+0.87%)
Mar 04, 2013 12.46 12.69 12.46 12.63 444,794 +0.10(+0.80%)
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.