Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	11.45	11.47	11.39	11.40	2,367,380	+0.01(+0.06%)
Oct 28, 2016	11.65	11.70	11.38	11.39	2,162,548	-0.23(-1.99%)
Oct 27, 2016	11.64	11.65	11.50	11.63	3,614,569	+0.06(+0.52%)
Oct 26, 2016	11.53	11.72	11.53	11.57	1,375,573	-0.03(-0.26%)
Oct 25, 2016	11.62	11.68	11.54	11.60	1,379,805	-0.06(-0.51%)
Oct 24, 2016	11.61	11.77	11.54	11.65	1,282,260	+0.14(+1.23%)
Oct 21, 2016	11.42	11.57	11.40	11.51	1,504,561	-0.02(-0.19%)
Oct 20, 2016	11.54	11.60	11.42	11.54	2,554,447	+0.02(+0.19%)
Oct 19, 2016	11.53	11.65	11.47	11.51	2,563,194	+0.01(+0.07%)
Oct 18, 2016	11.36	11.52	11.25	11.51	2,715,769	+0.25(+2.19%)
Oct 17, 2016	11.40	11.42	11.24	11.26	1,486,193	-0.11(-0.98%)
Oct 14, 2016	11.39	11.46	11.31	11.37	1,167,557	+0.09(+0.79%)
Oct 13, 2016	11.44	11.44	11.18	11.28	1,946,007	-0.24(-2.07%)
Oct 12, 2016	11.49	11.61	11.42	11.52	1,924,813	+0.06(+0.52%)
Oct 11, 2016	11.54	11.61	11.40	11.46	2,312,175	-0.10(-0.84%)
Oct 10, 2016	11.51	11.70	11.51	11.56	2,031,665	+0.13(+1.18%)
Oct 07, 2016	11.48	11.55	11.29	11.42	3,031,790	-0.07(-0.65%)
Oct 06, 2016	11.53	11.59	11.41	11.50	1,618,947	+0.00(+0.00%)
Oct 05, 2016	11.30	11.61	11.27	11.50	1,965,541	+0.25(+2.26%)
Oct 04, 2016	11.18	11.31	11.18	11.24	2,287,621	+0.11(+1.01%)

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.

Umpqua Holdings Corp (NQ: UMPQ )

Historical Prices

Free News Feed