Umpqua Holdings Corp (NQ: UMPQ )

19.11 USD -1.02 (-5.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 12.61 12.69 12.46 12.48 499,172 -0.16(-1.27%)
Jul 30, 2012 12.87 12.91 12.61 12.64 325,362 -0.23(-1.79%)
Jul 27, 2012 12.60 12.90 12.46 12.87 419,569 +0.31(+2.47%)
Jul 26, 2012 12.75 12.75 12.54 12.56 375,326 +0.01(+0.08%)
Jul 25, 2012 12.76 12.76 12.54 12.55 452,043 -0.11(-0.87%)
Jul 24, 2012 12.75 12.77 12.58 12.66 980,732 -0.01(-0.08%)
Jul 23, 2012 12.52 12.73 12.50 12.67 495,989 -0.12(-0.94%)
Jul 20, 2012 12.67 12.81 12.61 12.79 690,299 -0.05(-0.39%)
Jul 19, 2012 13.34 13.67 12.79 12.84 1,537,708 -0.90(-6.55%)
Jul 18, 2012 13.80 13.88 13.62 13.74 763,029 -0.07(-0.51%)
Jul 17, 2012 13.68 13.86 13.57 13.81 526,655 +0.16(+1.17%)
Jul 16, 2012 13.58 13.69 13.42 13.65 511,690 +0.05(+0.37%)
Jul 13, 2012 13.30 13.65 13.28 13.60 552,659 +0.31(+2.33%)
Jul 12, 2012 13.23 13.36 13.19 13.29 708,201 -0.05(-0.37%)
Jul 11, 2012 13.31 13.40 13.24 13.34 510,439 +0.08(+0.60%)
Jul 10, 2012 13.34 13.41 13.13 13.26 426,761 -0.01(-0.08%)
Jul 09, 2012 13.25 13.36 13.09 13.27 472,793 -0.08(-0.56%)
Jul 06, 2012 13.25 13.41 13.17 13.35 321,956 -0.07(-0.56%)
Jul 05, 2012 13.49 13.63 13.38 13.42 384,838 -0.13(-0.96%)
Jul 03, 2012 13.33 13.55 13.29 13.55 443,867 +0.19(+1.42%)
Jul 02, 2012 13.14 13.38 13.09 13.36 623,132 +0.20(+1.52%)
Jun 29, 2012 13.05 13.17 12.94 13.16 742,123 +0.33(+2.57%)
Jun 28, 2012 12.65 12.83 12.53 12.83 411,162 +0.02(+0.16%)
Jun 27, 2012 12.54 12.82 12.43 12.81 367,896 +0.17(+1.34%)
Jun 26, 2012 12.54 12.76 12.45 12.64 511,567 +0.16(+1.28%)
Jun 25, 2012 12.55 12.60 12.43 12.48 329,500 -0.30(-2.35%)
Jun 22, 2012 12.38 12.81 12.33 12.78 1,023,304 +0.54(+4.45%)
Jun 21, 2012 12.54 12.65 12.23 12.23 608,276 -0.35(-2.74%)
Jun 20, 2012 12.61 12.70 12.48 12.58 445,338 -0.07(-0.55%)
Jun 19, 2012 12.43 12.74 12.35 12.65 744,391 +0.25(+2.02%)
Jun 18, 2012 12.32 12.52 12.29 12.40 449,090 -0.05(-0.40%)
Jun 15, 2012 12.29 12.52 12.19 12.45 1,037,772 +0.11(+0.89%)
Jun 14, 2012 12.16 12.39 12.14 12.34 499,422 +0.16(+1.31%)
Jun 13, 2012 12.30 12.51 12.14 12.18 445,269 -0.18(-1.46%)
Jun 12, 2012 12.26 12.37 12.01 12.36 408,693 +0.14(+1.15%)
Jun 11, 2012 12.64 12.64 12.21 12.22 723,738 -0.25(-2.00%)
Jun 08, 2012 12.19 12.48 12.09 12.47 469,077 +0.21(+1.71%)
Jun 07, 2012 12.37 12.44 12.23 12.26 557,768 +0.03(+0.25%)
Jun 06, 2012 12.21 12.26 12.09 12.23 521,372 +0.17(+1.41%)
Jun 05, 2012 11.87 12.27 11.85 12.06 1,366,508 +0.17(+1.43%)
Jun 04, 2012 12.30 12.30 11.84 11.89 1,016,174 -0.28(-2.30%)
Jun 01, 2012 12.53 12.68 12.14 12.17 794,214 -0.66(-5.14%)
May 31, 2012 12.78 12.93 12.59 12.83 952,389 +0.04(+0.31%)
May 30, 2012 12.96 12.97 12.79 12.79 502,619 -0.31(-2.37%)
May 29, 2012 13.17 13.18 12.95 13.10 410,246 +0.07(+0.54%)
May 25, 2012 13.07 13.13 12.97 13.03 493,103 -0.01(-0.08%)
May 24, 2012 12.84 13.15 12.73 13.04 1,302,408 +0.20(+1.56%)
May 23, 2012 12.36 12.85 12.33 12.84 867,456 +0.33(+2.64%)
May 22, 2012 12.64 12.79 12.43 12.51 627,223 -0.11(-0.87%)
May 21, 2012 12.55 12.78 12.47 12.62 606,567 +0.11(+0.88%)
May 18, 2012 12.63 13.16 12.50 12.51 742,780 -0.13(-1.03%)
May 17, 2012 12.77 12.84 12.57 12.64 624,598 -0.10(-0.78%)
May 16, 2012 12.89 13.05 12.74 12.74 340,371 -0.13(-1.01%)
May 15, 2012 12.92 13.11 12.80 12.87 423,686 -0.09(-0.69%)
May 14, 2012 12.90 13.11 12.85 12.96 575,093 -0.12(-0.92%)
May 11, 2012 13.12 13.26 12.90 13.08 493,357 -0.16(-1.21%)
May 10, 2012 13.08 13.31 13.00 13.24 759,970 +0.32(+2.48%)
May 09, 2012 12.88 12.98 12.76 12.92 691,895 -0.14(-1.07%)
May 08, 2012 12.83 13.08 12.83 13.06 545,302 +0.14(+1.08%)
May 07, 2012 12.81 13.05 12.70 12.92 616,645 +0.10(+0.78%)
May 04, 2012 12.90 12.97 12.73 12.82 666,579 -0.19(-1.46%)
May 03, 2012 13.09 13.13 12.86 13.01 645,194 -0.12(-0.91%)
May 02, 2012 13.15 13.18 12.89 13.13 530,154 -0.07(-0.53%)
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.