UMPQ

Umpqua Holdings Corporation Historical Stock Prices

$17
*  
0.02
0.12%
Get UMPQ Alerts
*Delayed - data as of Mar. 26, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.95  17.06  16.79  17 1,629,329
03/26/2015 16.95 17.06 16.79 17 1,630,129
03/25/2015 17.29 17.42 16.98 16.98 1,940,315
03/24/2015 17.34 17.39 17.1 17.24 1,601,009
03/23/2015 16.64 17.49 16.64 17.29 1,254,797
03/20/2015 17.34 17.495 17.21 17.47 2,864,644
03/19/2015 17.21 17.3 17.07 17.26 1,645,589
03/18/2015 17.32 17.5 17.15 17.3 2,781,051
03/17/2015 17.24 17.38 17 17.36 1,395,755
03/16/2015 17.3 17.34 17.05 17.2 2,013,606
03/13/2015 17.19 17.26 16.88 17.2 1,570,489
03/12/2015 16.76 17.17 16.72 17.17 1,923,461
03/11/2015 16.53 16.61 16.37 16.61 2,258,789
03/10/2015 16.94 16.94 16.53 16.54 1,290,431
03/09/2015 17 17.2 17 17.04 1,477,379
03/06/2015 16.79 17.2 16.65 17 1,926,441
03/05/2015 16.74 16.8 16.53 16.79 1,208,193
03/04/2015 16.59 16.68 16.52 16.66 1,132,848
03/03/2015 16.57 16.71 16.57 16.65 1,670,965
03/02/2015 16.58 16.76 16.46 16.67 993,643
02/27/2015 16.73 16.73 16.53 16.54 1,176,535
02/26/2015 16.71 16.818 16.59 16.74 976,699
02/25/2015 16.7 16.76 16.57 16.75 794,143
02/24/2015 16.66 16.83 16.55 16.68 912,529
02/23/2015 16.63 16.73 16.45 16.6 786,620
02/20/2015 16.61 16.72 16.34 16.72 808,524
02/19/2015 16.59 16.71 16.4 16.61 505,200
02/18/2015 16.89 16.89 16.6 16.65 931,330
02/17/2015 16.79 16.92 16.68 16.91 805,287
02/13/2015 16.72 16.86 16.62 16.82 949,752
02/12/2015 16.5 16.72 16.41 16.65 1,309,017
02/11/2015 16.53 16.55 16.27 16.39 897,693
02/10/2015 16.61 16.61 16.34 16.54 768,621
02/09/2015 16.59 16.695 16.4321 16.48 1,002,303
02/06/2015 16.71 16.91 16.59 16.705 2,314,530
02/05/2015 16.29 16.58 16.24 16.53 1,064,403
02/04/2015 16.21 16.34 16.1001 16.17 1,202,012
02/03/2015 16.17 16.44 16.08 16.25 2,076,971
02/02/2015 15.66 16.065 15.66 16.04 2,230,398
01/30/2015 15.51 15.76 15.47 15.51 2,140,642
01/29/2015 15.25 15.67 14.695 15.51 5,930,429
01/28/2015 16.06 16.15 15.4 15.44 2,120,251
01/27/2015 15.74 16.125 15.66 15.95 1,209,182
01/26/2015 15.85 16.105 15.61 15.98 1,574,530
01/23/2015 16.25 16.32 15.85 15.95 1,078,673
01/22/2015 15.57 16.26 15.52 16.25 1,542,019
01/21/2015 15.56 15.72 15.41 15.43 1,187,047
01/20/2015 15.7 15.81 15.4 15.59 1,418,791
01/16/2015 15.29 15.7 15.27 15.67 2,251,172
01/15/2015 15.4 15.55 15.165 15.37 2,119,995
01/14/2015 15.42 15.63 15.17 15.41 2,841,636
01/13/2015 15.88 16.01 15.5 15.635 1,797,247
01/12/2015 15.93 15.99 15.66 15.71 1,203,040
01/09/2015 16.34 16.37 15.91 15.94 1,519,167
01/08/2015 16.29 16.56 16.25 16.34 1,562,776
01/07/2015 16.1 16.29 16.04 16.16 1,685,829
01/06/2015 16.4 16.52 15.91 15.93 2,555,962
01/05/2015 16.76 16.76 16.38 16.385 1,648,109
01/02/2015 17.19 17.33 16.65 16.86 1,371,554
12/31/2014 17.37 17.48 17.01 17.01 1,314,618
12/30/2014 17.64 17.64 17.235 17.315 1,171,783
12/29/2014 17.14 17.42 17.12 17.25 1,275,395
12/26/2014 17.32 17.38 17.21 17.24 703,634
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?