UMPQ

Umpqua Holdings Corporation Historical Stock Prices

$16.27
*  
0.095
0.59%
Get UMPQ Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading UMPQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  16.22  16.30  16.03  16.27 892,335
10/23/2014 16.3 16.465 16.125 16.175 2,736,425
10/22/2014 16.41 16.47 14.935 16.09 1,632,932
10/21/2014 15.99 16.39 15.945 16.35 1,468,237
10/20/2014 15.95 16.0899 15.8 15.93 1,545,103
10/17/2014 16.39 16.39 15.98 16.04 1,508,694
10/16/2014 15.54 16.26 15.54 16.185 2,229,289
10/15/2014 15.8 15.98 15.36 15.78 2,742,373
10/14/2014 16.18 16.41 16.12 16.16 2,427,005
10/13/2014 15.96 16.24 15.88 16.08 1,441,739
10/10/2014 15.91 16.18 15.905 15.92 1,398,168
10/09/2014 16.44 16.53 16 16 1,878,750
10/08/2014 16 16.52 16 16.5 1,635,532
10/07/2014 16.21 16.36 15.97 15.97 1,324,303
10/06/2014 16.39 16.53 16.19 16.32 885,721
10/03/2014 16.52 16.69 16.34 16.35 834,432
10/02/2014 16.24 16.46 16.09 16.355 1,155,936
10/01/2014 16.48 16.5499 16.15 16.23 2,020,806
09/30/2014 16.63 16.82 16.47 16.47 1,840,673
09/29/2014 16.32 16.615 16.29 16.59 1,804,409
09/26/2014 16.33 16.49 16.215 16.48 1,301,451
09/25/2014 16.71 16.71 16.39 16.48 1,403,695
09/24/2014 16.71 16.76 16.5 16.74 1,306,931
09/23/2014 16.95 16.98 16.66 16.66 1,945,847
09/22/2014 17.29 17.33 16.95 16.95 1,190,823
09/19/2014 17.55 17.63 17.25 17.34 2,980,065
09/18/2014 17.41 17.66 17.4 17.505 1,030,516
09/17/2014 17.29 17.55 17.06 17.315 969,509
09/16/2014 17.38 17.54 17.16 17.29 1,549,299
09/15/2014 17.53 17.64 17.35 17.425 709,813
09/12/2014 17.63 17.71 17.41 17.545 1,597,494
09/11/2014 17.49 17.64 17.42 17.62 1,197,792
09/10/2014 17.39 17.65 17.39 17.58 845,174
09/09/2014 17.48 17.48 17.24 17.39 979,865
09/08/2014 17.43 17.51 17.335 17.5 655,872
09/05/2014 17.42 17.52 17.185 17.445 1,142,325
09/04/2014 17.53 17.64 17.35 17.405 684,393
09/03/2014 17.73 17.84 17.42 17.47 2,195,694
09/02/2014 17.53 17.84 17.53 17.695 1,362,884
08/29/2014 17.37 17.48 17.28 17.47 757,883
08/28/2014 17.38 17.51 17.23 17.365 986,502
08/27/2014 17.64 17.64 17.42 17.43 1,159,486
08/26/2014 17.6 17.705 17.5 17.67 1,271,724
08/25/2014 17.68 17.79 17.58 17.6 1,203,898
08/22/2014 17.49 17.62 17.33 17.59 1,539,274
08/21/2014 17.25 17.59 17.06 17.53 1,689,516
08/20/2014 17.19 17.28 16.96 17.19 1,284,876
08/19/2014 17.21 17.34 17.17 17.25 1,080,099
08/18/2014 16.96 17.26 16.83 17.22 1,292,455
08/15/2014 17.06 17.06 16.67 16.82 1,627,033
08/14/2014 16.97 17.07 16.87 16.92 1,130,478
08/13/2014 16.72 17.01 16.72 16.96 1,730,526
08/12/2014 16.66 16.79 16.61 16.68 1,288,781
08/11/2014 16.64 16.85 16.595 16.7 1,693,602
08/08/2014 16.52 16.57 16.38 16.56 2,606,432
08/07/2014 16.46 16.72 16.3 16.48 10,867,860
08/06/2014 16.5 16.72 16.48 16.69 1,169,970
08/05/2014 16.47 16.7 16.445 16.58 849,467
08/04/2014 16.67 16.86 16.43 16.57 939,808
08/01/2014 16.93 16.96 16.52 16.58 1,471,142
07/31/2014 17.11 17.22 16.89 16.92 1,372,154
07/30/2014 17.14 17.35 17.06 17.18 724,045
07/29/2014 16.98 17.29 16.96 17.01 1,313,864
07/28/2014 17.28 17.355 16.89 16.98 1,196,527
07/25/2014 16.95 17.34 16.95 17.27 1,365,744
07/24/2014 16.69 17.16 16.69 17.09 1,937,660
07/23/2014 16.94 17.0225 16.695 16.83 1,326,449
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?