Umpqua Holdings Corp (NQ: UMPQ )

19.05 USD +0.36 (+1.95%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 14.61 14.91 14.06 14.17 916,139 -0.64(-4.32%)
Feb 28, 2008 15.52 15.52 14.59 14.81 1,225,133 -0.71(-4.57%)
Feb 27, 2008 15.38 15.89 15.34 15.52 493,029 -0.07(-0.45%)
Feb 26, 2008 15.32 16.05 15.22 15.59 631,912 +0.24(+1.56%)
Feb 25, 2008 14.67 15.42 14.47 15.35 1,117,636 +0.68(+4.64%)
Feb 22, 2008 15.00 15.00 14.05 14.67 1,472,290 -0.33(-2.20%)
Feb 21, 2008 15.83 15.85 14.92 15.00 669,294 -0.69(-4.40%)
Feb 20, 2008 14.94 15.74 14.94 15.69 784,613 +0.69(+4.60%)
Feb 19, 2008 15.55 15.55 14.76 15.00 618,456 -0.28(-1.83%)
Feb 18, 2008 15.39 15.39 14.85 15.28 609,124 +0.00(+0.00%)
Feb 15, 2008 15.39 15.39 14.85 15.28 609,124 +0.12(+0.79%)
Feb 14, 2008 15.71 15.81 15.15 15.16 527,248 -0.53(-3.38%)
Feb 13, 2008 15.86 16.29 15.20 15.69 727,966 +0.03(+0.19%)
Feb 12, 2008 15.22 16.01 15.22 15.66 743,369 +0.58(+3.85%)
Feb 11, 2008 15.61 15.68 14.85 15.08 740,699 -0.50(-3.21%)
Feb 08, 2008 15.91 16.10 15.20 15.58 678,188 -0.33(-2.07%)
Feb 07, 2008 15.36 16.20 15.21 15.91 772,291 +0.50(+3.24%)
Feb 06, 2008 15.90 16.17 15.37 15.41 663,317 -0.25(-1.60%)
Feb 05, 2008 16.19 16.37 15.56 15.66 935,580 -0.78(-4.74%)
Feb 04, 2008 16.99 17.00 16.14 16.44 693,222 -0.56(-3.29%)
Feb 01, 2008 16.49 17.06 16.40 17.00 956,836 +0.60(+3.66%)
Jan 31, 2008 15.91 16.75 15.50 16.40 1,013,566 +0.26(+1.61%)
Jan 30, 2008 16.00 16.94 15.78 16.14 1,300,729 +0.00(+0.00%)
Jan 29, 2008 15.59 16.20 15.51 16.14 928,452 +0.64(+4.13%)
Jan 28, 2008 14.62 15.57 14.45 15.50 840,211 +0.91(+6.24%)
Jan 25, 2008 14.92 14.98 14.22 14.59 998,908 +0.24(+1.67%)
Jan 24, 2008 14.24 14.73 13.55 14.35 1,431,652 +0.10(+0.70%)
Jan 23, 2008 12.81 14.42 12.79 14.25 1,511,808 +0.90(+6.74%)
Jan 22, 2008 12.20 13.91 12.00 13.35 960,017 +0.67(+5.28%)
Jan 21, 2008 12.58 12.96 12.21 12.68 1,165,498 +0.00(+0.00%)
Jan 18, 2008 12.58 12.96 12.21 12.68 1,165,498 -0.12(-0.94%)
Jan 17, 2008 13.54 13.55 12.74 12.80 661,671 -0.55(-4.12%)
Jan 16, 2008 12.94 13.68 12.82 13.35 945,892 +0.43(+3.33%)
Jan 15, 2008 13.11 13.15 12.69 12.92 421,951 -0.23(-1.75%)
Jan 14, 2008 13.15 13.29 12.84 13.15 867,468 +0.16(+1.23%)
Jan 11, 2008 13.36 13.57 12.99 12.99 965,937 -0.45(-3.35%)
Jan 10, 2008 13.60 13.82 12.90 13.44 1,648,475 -0.20(-1.47%)
Jan 09, 2008 13.50 13.80 12.95 13.64 882,169 +0.11(+0.81%)
Jan 08, 2008 14.71 14.93 13.47 13.53 853,004 -1.11(-7.58%)
Jan 07, 2008 14.19 14.94 14.17 14.64 753,028 +0.44(+3.10%)
Jan 04, 2008 14.95 15.00 14.18 14.20 759,961 -0.95(-6.27%)
Jan 03, 2008 15.50 15.96 15.15 15.15 692,107 -0.24(-1.56%)
Jan 02, 2008 15.39 15.64 15.05 15.39 864,827 +0.05(+0.33%)
Jan 01, 2008 15.06 15.61 14.80 15.34 709,708 +0.00(+0.00%)
Dec 31, 2007 15.06 15.61 14.80 15.34 709,708 +0.24(+1.59%)
Dec 28, 2007 15.59 15.84 15.07 15.10 338,253 -0.28(-1.82%)
Dec 27, 2007 16.27 16.31 15.31 15.38 531,799 -1.08(-6.56%)
Dec 26, 2007 16.35 16.67 16.20 16.46 417,084 -0.09(-0.54%)
Dec 24, 2007 16.25 16.63 16.20 16.55 337,602 +0.26(+1.60%)
Dec 21, 2007 15.80 16.42 15.58 16.29 2,122,010 +0.68(+4.36%)
Dec 20, 2007 14.69 15.64 14.69 15.61 861,180 +0.87(+5.90%)
Dec 19, 2007 14.86 15.07 14.46 14.74 412,770 -0.24(-1.60%)
Dec 18, 2007 14.57 15.03 14.26 14.98 667,396 +0.62(+4.32%)
Dec 17, 2007 14.57 14.89 14.36 14.36 468,514 -0.34(-2.31%)
Dec 14, 2007 14.82 14.99 14.46 14.70 692,188 -0.29(-1.93%)
Dec 13, 2007 15.08 15.34 14.68 14.99 624,833 -0.28(-1.83%)
Dec 12, 2007 15.93 16.00 15.01 15.27 563,176 -0.16(-1.04%)
Dec 11, 2007 16.69 16.75 15.38 15.43 792,492 -1.26(-7.55%)
Dec 10, 2007 16.34 16.98 16.31 16.69 360,532 +0.35(+2.14%)
Dec 07, 2007 16.30 16.52 16.01 16.34 463,704 +0.06(+0.37%)
Dec 06, 2007 15.18 16.44 15.01 16.28 655,086 +1.10(+7.25%)
Dec 05, 2007 15.23 15.74 14.88 15.18 548,915 +0.21(+1.40%)
Dec 04, 2007 15.50 15.61 14.93 14.97 567,575 -0.69(-4.41%)
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.