UMPQ

Umpqua Holdings Corporation Historical Stock Prices

$17.36
*  
0.05
0.29%
Get UMPQ Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading UMPQ now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UMPQ Real Time
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.31  17.44  17.15  17.36 860,654
07/11/2014 17.31 17.44 17.15 17.36 860,654
07/10/2014 17.22 17.58 17.06 17.41 1,062,074
07/09/2014 17.87 17.964 17.51 17.56 1,146,536
07/08/2014 17.68 17.71 17.46 17.5 1,160,031
07/07/2014 18.03 18.03 17.75 17.76 1,035,948
07/03/2014 17.87 18.12 17.76 18.11 700,344
07/02/2014 18.06 18.16 17.76 17.775 984,339
07/01/2014 17.93 18.39 17.905 18.11 1,715,711
06/30/2014 17.85 17.98 17.69 17.92 1,645,255
06/27/2014 17.57 17.96 17.5435 17.9 2,772,122
06/26/2014 17.66 17.76 17.3 17.7 948,720
06/25/2014 17.54 17.84 17.265 17.74 1,502,250
06/24/2014 17.63 17.98 17.6 17.66 1,676,130
06/23/2014 17.82 17.94 17.55 17.63 1,260,077
06/20/2014 17.83 17.965 17.7 17.76 3,698,851
06/19/2014 17.98 17.98 17.62 17.76 1,098,391
06/18/2014 17.68 18.03 17.57 18 2,012,498
06/17/2014 17.54 17.95 17.44 17.64 2,008,451
06/16/2014 17.7 17.745 17.34 17.51 2,309,639
06/13/2014 17.91 18.04 17.63 17.7 1,519,555
06/12/2014 17.71 17.92 17.54 17.83 1,727,310
06/11/2014 17.8 17.8 17.47 17.75 1,150,956
06/10/2014 17.78 17.84 17.625 17.83 1,011,440
06/09/2014 17.64 17.9 17.51 17.89 1,233,018
06/06/2014 17.61 17.75 17.5 17.66 1,018,375
06/05/2014 17.23 17.51 16.98 17.49 963,774
06/04/2014 17.28 17.33 17.08 17.15 1,143,328
06/03/2014 16.88 17.35 16.88 17.34 2,711,479
06/02/2014 16.6 16.96 16.53 16.95 1,470,464
05/30/2014 16.7 16.85 16.52 16.57 1,127,225
05/29/2014 16.65 16.73 16.54 16.65 961,260
05/28/2014 16.74 16.74 16.38 16.58 1,103,460
05/27/2014 16.66 16.87 16.5 16.7 1,069,447
05/23/2014 16.47 16.655 16.4 16.62 1,167,085
05/22/2014 16.4 16.599 16.4 16.5 780,819
05/21/2014 16.43 16.575 16.24 16.41 1,050,709
05/20/2014 16.46 16.53 16.17 16.31 2,107,528
05/19/2014 16.05 16.5 16.02 16.48 1,175,310
05/16/2014 16.2 16.24 15.91 16.08 2,297,017
05/15/2014 15.96 16.22 15.56 16.21 3,143,963
05/14/2014 16.35 16.48 15.97 16 1,156,436
05/13/2014 16.6 16.72 16.28 16.34 1,379,671
05/12/2014 16.32 16.62 16.26 16.56 1,130,382
05/09/2014 15.97 16.3 15.94 16.22 1,101,464
05/08/2014 16.23 16.44 16.015 16.02 1,552,375
05/07/2014 16.03 16.33 15.86 16.28 2,741,001
05/06/2014 16.12 16.25 15.97 15.99 2,045,426
05/05/2014 16.12 16.34 16.035 16.16 1,784,656
05/02/2014 16.39 16.72 16.23 16.29 2,055,117
05/01/2014 16.67 16.7297 16.23 16.4 2,207,795
04/30/2014 16.36 16.65 16.28 16.63 2,635,137
04/29/2014 17.03 17.08 16.55 16.62 1,937,796
04/28/2014 17 17.145 16.74 16.88 2,698,157
04/25/2014 17.23 17.398 16.92 17.01 2,623,205
04/24/2014 17.79 17.85 17.28 17.36 2,355,842
04/23/2014 17.96 17.98 17.15 17.62 5,237,184
04/22/2014 18.02 18.46 17.76 18.06 2,752,548
04/21/2014 18.4 18.61 18.01 18.48 3,210,634
04/17/2014 18.8 18.93 18.54 18.58 28,273,570
04/16/2014 18.8 18.96 18.41 18.845 2,503,574
04/15/2014 18.49 18.81 18.28 18.75 4,419,585
04/14/2014 18.01 18.33 17.77 18.16 1,578,429
04/11/2014 17.66 18.07 17.43 17.78 883,112
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?