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 (%)
Apr 30, 2012 13.45 13.49 13.22 13.24 385,700 -0.26(-1.93%)
Apr 27, 2012 13.48 13.54 13.26 13.50 625,044 +0.05(+0.37%)
Apr 26, 2012 13.27 13.48 13.20 13.45 475,432 +0.11(+0.82%)
Apr 25, 2012 13.33 13.46 13.22 13.34 701,934 +0.17(+1.29%)
Apr 24, 2012 13.03 13.32 13.03 13.17 738,035 +0.11(+0.84%)
Apr 23, 2012 12.98 13.17 12.92 13.06 562,954 -0.20(-1.51%)
Apr 20, 2012 13.43 13.44 13.17 13.26 675,522 +0.09(+0.68%)
Apr 19, 2012 13.37 13.50 13.00 13.17 803,645 +0.06(+0.46%)
Apr 18, 2012 13.15 13.21 12.99 13.11 629,432 -0.14(-1.06%)
Apr 17, 2012 13.00 13.38 12.99 13.25 1,028,574 +0.36(+2.79%)
Apr 16, 2012 12.81 12.99 12.69 12.89 679,877 +0.15(+1.18%)
Apr 13, 2012 13.14 13.14 12.72 12.74 779,385 -0.40(-3.04%)
Apr 12, 2012 12.99 13.21 12.92 13.14 540,342 +0.20(+1.55%)
Apr 11, 2012 12.87 12.96 12.79 12.94 632,638 +0.24(+1.89%)
Apr 10, 2012 12.86 13.03 12.65 12.70 992,289 -0.14(-1.09%)
Apr 09, 2012 12.88 12.90 12.75 12.84 796,008 -0.33(-2.51%)
Apr 05, 2012 13.10 13.24 13.03 13.17 827,656 -0.14(-1.05%)
Apr 04, 2012 13.36 13.50 13.21 13.31 532,668 -0.27(-1.99%)
Apr 03, 2012 13.58 13.72 13.36 13.58 515,829 -0.07(-0.51%)
Apr 02, 2012 13.55 13.66 13.38 13.65 699,264 +0.09(+0.66%)
Mar 30, 2012 13.80 13.86 13.53 13.56 699,780 -0.09(-0.66%)
Mar 29, 2012 13.59 13.71 13.34 13.65 707,623 -0.09(-0.66%)
Mar 28, 2012 13.48 13.78 13.31 13.74 761,546 +0.11(+0.81%)
Mar 27, 2012 13.59 13.75 13.45 13.63 1,329,052 +0.06(+0.44%)
Mar 26, 2012 13.57 13.76 13.47 13.57 599,415 +0.18(+1.34%)
Mar 23, 2012 13.21 13.41 13.06 13.39 891,190 +0.13(+0.98%)
Mar 22, 2012 13.24 13.28 13.07 13.26 619,571 -0.14(-1.04%)
Mar 21, 2012 13.38 13.51 13.26 13.40 470,580 +0.07(+0.53%)
Mar 20, 2012 13.29 13.48 13.26 13.33 491,895 -0.09(-0.67%)
Mar 19, 2012 13.27 13.52 13.01 13.42 594,629 +0.15(+1.13%)
Mar 16, 2012 13.21 13.51 13.06 13.27 2,254,093 +0.13(+0.99%)
Mar 15, 2012 12.88 13.24 12.81 13.14 645,511 +0.24(+1.86%)
Mar 14, 2012 12.87 12.99 12.72 12.90 1,289,170 +0.01(+0.08%)
Mar 13, 2012 12.45 12.89 12.35 12.89 812,104 +0.58(+4.71%)
Mar 12, 2012 12.12 12.37 12.02 12.31 657,161 +0.17(+1.40%)
Mar 09, 2012 12.07 12.24 12.00 12.14 915,726 +0.06(+0.50%)
Mar 08, 2012 12.03 12.13 11.85 12.08 445,809 +0.18(+1.51%)
Mar 07, 2012 11.85 11.96 11.72 11.90 558,690 +0.15(+1.28%)
Mar 06, 2012 12.06 12.10 11.74 11.75 609,303 -0.41(-3.37%)
Mar 05, 2012 12.09 12.30 12.05 12.16 385,936 +0.02(+0.16%)
Mar 02, 2012 12.38 12.44 12.09 12.14 657,723 -0.25(-2.02%)
Mar 01, 2012 12.42 12.65 12.38 12.39 484,910 +0.07(+0.57%)
Feb 29, 2012 12.53 12.68 12.32 12.32 777,191 -0.21(-1.68%)
Feb 28, 2012 12.65 12.72 12.46 12.53 705,459 -0.09(-0.71%)
Feb 27, 2012 12.54 12.76 12.46 12.62 637,457 -0.05(-0.39%)
Feb 24, 2012 12.82 12.91 12.64 12.67 672,603 -0.18(-1.40%)
Feb 23, 2012 12.54 12.96 12.47 12.85 956,839 +0.37(+2.96%)
Feb 22, 2012 12.88 12.99 12.47 12.48 1,026,462 -0.42(-3.26%)
Feb 21, 2012 12.78 12.93 12.63 12.90 770,361 +0.11(+0.86%)
Feb 17, 2012 12.89 12.98 12.76 12.79 773,343 -0.06(-0.47%)
Feb 16, 2012 12.53 12.96 12.48 12.85 777,400 +0.28(+2.23%)
Feb 15, 2012 12.66 12.74 12.51 12.57 393,962 -0.05(-0.40%)
Feb 14, 2012 12.71 12.85 12.45 12.62 774,706 -0.17(-1.33%)
Feb 13, 2012 12.73 12.81 12.63 12.79 374,904 +0.20(+1.59%)
Feb 10, 2012 12.63 12.68 12.51 12.59 508,601 -0.22(-1.72%)
Feb 09, 2012 12.96 12.99 12.76 12.81 290,459 -0.16(-1.23%)
Feb 08, 2012 12.96 13.05 12.61 12.97 353,643 +0.03(+0.23%)
Feb 07, 2012 12.92 13.13 12.84 12.94 739,328 -0.04(-0.31%)
Feb 06, 2012 12.74 12.99 12.55 12.98 459,921 -0.02(-0.15%)
Feb 03, 2012 13.00 13.19 12.94 13.00 1,001,933 +0.21(+1.64%)
Feb 02, 2012 12.61 12.84 12.57 12.79 1,042,253 +0.20(+1.59%)
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.