Historical Prices for NASDAQ, UMPQ - Umpqua Holdings Corporation

UMPQ

Umpqua Holdings Corporation

03/19/10 17:35

LAST: 13.50	CHANGE: 0.25	OPEN: 13.32	HIGH: 13.52	ASK: 26.00	VOLUME: 1,609,607
LAST: 13.50	CHANGE(%): 1.89	PREV: 13.25	LOW: 13.26	BID: 24.63	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	13.32	13.52	13.26	13.50	1,609,600
03/18/10	13.49	13.53	13.18	13.25	1,459,600
03/17/10	13.19	13.49	13.05	13.48	1,186,200
03/16/10	13.02	13.20	12.89	13.19	843,900
03/15/10	13.00	13.05	12.75	13.02	512,700
03/12/10	13.10	13.20	12.90	12.99	483,900
03/11/10	13.02	13.10	12.86	13.06	1,192,500
03/10/10	13.02	13.24	12.90	13.00	908,500
03/09/10	12.83	13.11	12.73	13.02	1,041,800
03/08/10	12.82	12.94	12.77	12.86	935,500
03/05/10	12.55	12.81	12.42	12.80	937,400
03/04/10	12.73	12.84	12.42	12.46	1,386,800
03/03/10	12.67	12.81	12.59	12.65	1,062,100
03/02/10	12.37	12.65	12.37	12.59	1,417,200
03/01/10	12.68	12.68	12.30	12.38	2,225,900
02/26/10	12.40	12.53	12.17	12.47	2,734,200
02/25/10	12.35	12.55	12.28	12.40	1,298,700
02/24/10	12.21	12.54	12.16	12.53	2,264,300
02/23/10	12.34	12.37	12.10	12.15	1,816,100
02/22/10	12.35	12.49	12.23	12.33	1,692,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist