Umpqua Holdings Corp (NQ: UMPQ )

19.08 USD +0.39 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.84 12.84 11.69 12.13 732,543 -0.66(-5.16%)
Jun 27, 2008 11.96 12.84 11.83 12.79 631,959 +0.85(+7.12%)
Jun 26, 2008 12.34 12.95 11.84 11.94 370,268 -0.58(-4.63%)
Jun 25, 2008 13.27 13.98 12.17 12.52 717,292 -0.45(-3.47%)
Jun 24, 2008 11.50 14.20 11.50 12.97 607,619 +1.42(+12.29%)
Jun 23, 2008 11.95 11.98 11.55 11.55 401,728 -0.35(-2.94%)
Jun 20, 2008 12.04 12.39 11.70 11.90 935,889 -0.09(-0.75%)
Jun 19, 2008 12.50 12.72 11.57 11.99 681,431 -0.44(-3.54%)
Jun 18, 2008 12.17 12.82 11.48 12.43 521,576 +0.22(+1.80%)
Jun 17, 2008 12.59 12.70 12.02 12.21 358,246 -0.29(-2.32%)
Jun 16, 2008 12.04 12.63 11.63 12.50 436,546 +0.46(+3.82%)
Jun 13, 2008 12.31 12.62 11.43 12.04 714,606 -0.10(-0.82%)
Jun 12, 2008 12.30 12.94 12.03 12.14 482,958 -0.08(-0.65%)
Jun 11, 2008 12.96 12.99 12.20 12.22 588,676 -0.72(-5.56%)
Jun 10, 2008 12.83 13.28 12.41 12.94 553,753 +0.55(+4.44%)
Jun 09, 2008 13.46 13.50 12.29 12.39 633,635 -0.85(-6.42%)
Jun 06, 2008 14.33 14.33 13.23 13.24 677,444 -1.18(-8.18%)
Jun 05, 2008 13.88 14.42 13.87 14.42 294,944 +0.53(+3.82%)
Jun 04, 2008 13.87 14.21 13.68 13.89 332,904 +0.02(+0.14%)
Jun 03, 2008 13.75 14.03 13.69 13.87 353,511 +0.15(+1.09%)
Jun 02, 2008 13.92 13.94 13.57 13.72 636,950 -0.22(-1.58%)
May 30, 2008 14.01 14.01 13.72 13.94 543,103 -0.03(-0.21%)
May 29, 2008 13.80 13.99 13.72 13.97 508,428 +0.10(+0.72%)
May 28, 2008 14.65 14.65 13.52 13.87 706,101 -0.66(-4.54%)
May 27, 2008 14.06 14.57 14.03 14.53 297,912 +0.52(+3.71%)
May 26, 2008 13.95 14.15 13.78 14.01 315,010 +0.00(+0.00%)
May 23, 2008 13.95 14.15 13.78 14.01 315,010 -0.04(-0.28%)
May 22, 2008 13.79 14.10 13.54 14.05 503,970 +0.34(+2.48%)
May 21, 2008 13.52 13.85 13.51 13.71 513,284 +0.14(+1.03%)
May 20, 2008 13.65 13.80 13.43 13.57 300,475 -0.11(-0.80%)
May 19, 2008 13.81 14.00 13.55 13.68 356,579 -0.11(-0.80%)
May 16, 2008 14.11 14.18 13.43 13.79 505,816 -0.25(-1.78%)
May 15, 2008 13.93 14.16 13.86 14.04 449,955 +0.12(+0.86%)
May 14, 2008 13.90 14.06 13.77 13.92 337,166 +0.07(+0.51%)
May 13, 2008 14.10 14.15 13.68 13.85 350,551 -0.26(-1.84%)
May 12, 2008 13.50 14.22 13.50 14.11 641,214 +0.68(+5.06%)
May 09, 2008 13.63 13.82 13.29 13.43 572,344 -0.14(-1.03%)
May 08, 2008 14.35 14.35 13.50 13.57 973,114 -0.75(-5.24%)
May 07, 2008 14.83 14.98 13.99 14.32 1,066,178 -0.47(-3.18%)
May 06, 2008 14.90 15.00 14.34 14.79 506,161 -0.21(-1.40%)
May 05, 2008 14.96 15.03 14.50 15.00 864,745 +0.07(+0.47%)
May 02, 2008 15.70 15.89 14.88 14.93 777,042 -0.55(-3.55%)
May 01, 2008 14.80 15.74 14.80 15.48 813,526 +0.73(+4.95%)
Apr 30, 2008 14.92 15.10 14.48 14.75 982,908 -0.09(-0.61%)
Apr 29, 2008 14.86 14.96 14.59 14.84 524,334 +0.02(+0.13%)
Apr 28, 2008 14.75 14.88 14.38 14.82 568,440 +0.11(+0.75%)
Apr 25, 2008 14.85 15.05 14.38 14.71 679,573 -0.05(-0.34%)
Apr 24, 2008 14.18 14.99 13.96 14.76 755,193 +0.64(+4.53%)
Apr 23, 2008 14.61 14.61 13.75 14.12 1,210,803 -0.40(-2.75%)
Apr 22, 2008 15.02 15.26 14.41 14.52 826,892 -0.54(-3.59%)
Apr 21, 2008 15.30 15.38 15.05 15.06 791,562 -0.40(-2.59%)
Apr 18, 2008 15.57 16.09 15.28 15.46 1,067,078 -0.33(-2.09%)
Apr 17, 2008 15.23 16.19 14.99 15.79 1,928,075 +1.09(+7.41%)
Apr 16, 2008 14.25 14.72 14.15 14.70 968,070 +0.83(+5.98%)
Apr 15, 2008 13.45 13.97 13.30 13.87 556,380 +0.52(+3.90%)
Apr 14, 2008 13.88 13.89 13.25 13.35 851,859 -0.51(-3.68%)
Apr 11, 2008 14.11 14.33 13.79 13.86 1,155,532 -0.52(-3.62%)
Apr 10, 2008 14.40 14.90 14.10 14.38 767,494 +0.05(+0.35%)
Apr 09, 2008 15.35 15.42 14.24 14.33 718,689 -0.94(-6.16%)
Apr 08, 2008 15.52 15.64 15.07 15.27 408,194 -0.31(-1.99%)
Apr 07, 2008 15.70 15.92 15.21 15.58 559,507 +0.09(+0.58%)
Apr 04, 2008 15.66 15.66 15.30 15.49 691,952 +0.02(+0.13%)
Apr 03, 2008 15.46 15.61 14.93 15.47 622,027 -0.24(-1.53%)
Apr 02, 2008 16.13 16.15 15.54 15.71 425,822 -0.07(-0.44%)
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.