Umpqua Holdings Corp (NQ: UMPQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.970	9.023	8.852	8.859	877,599	-0.18(-1.96%)
May 30, 2013	8.938	9.056	8.911	9.036	663,889	+0.12(+1.32%)
May 29, 2013	8.977	9.039	8.867	8.918	633,896	-0.11(-1.23%)
May 28, 2013	9.036	9.140	8.971	9.029	701,793	+0.15(+1.73%)
May 24, 2013	8.860	8.977	8.794	8.876	0	-0.01(-0.11%)
May 23, 2013	8.794	8.925	8.762	8.886	0	+0.01(+0.07%)
May 22, 2013	9.003	9.153	8.820	8.879	0	-0.12(-1.38%)
May 21, 2013	9.042	9.082	8.954	9.003	0	-0.01(-0.14%)
May 20, 2013	8.847	9.036	8.827	9.016	0	+0.20(+2.22%)
May 17, 2013	8.768	8.853	8.768	8.820	0	+0.10(+1.20%)
May 16, 2013	8.683	8.827	8.631	8.716	1,212,630	-0.01(-0.07%)
May 15, 2013	8.435	8.729	8.429	8.722	0	+0.44(+5.28%)
May 13, 2013	8.207	8.311	8.168	8.285	0	+0.04(+0.48%)
May 10, 2013	8.168	8.259	8.083	8.246	0	+0.10(+1.20%)
May 09, 2013	8.187	8.246	8.141	8.148	0	-0.05(-0.56%)
May 08, 2013	8.181	8.246	8.102	8.194	0	+0.00(+0.00%)
May 07, 2013	8.057	8.194	8.057	8.194	0	+0.13(+1.62%)
May 06, 2013	7.952	8.181	7.926	8.063	0	+0.14(+1.73%)
May 03, 2013	7.932	7.998	7.822	7.926	0	+0.10(+1.34%)
May 02, 2013	7.737	7.861	7.704	7.822	0	+0.15(+1.96%)
May 01, 2013	7.782	7.835	7.547	7.671	1,790,768	-0.16(-2.08%)
Apr 30, 2013	7.926	7.926	7.828	7.835	0	-0.08(-0.99%)
Apr 29, 2013	7.861	7.946	7.828	7.913	556,120	+0.07(+0.83%)
Apr 26, 2013	7.972	7.959	7.808	7.848	968,407	-0.11(-1.39%)
Apr 25, 2013	7.998	8.096	7.952	7.959	969,847	-0.03(-0.41%)
Apr 24, 2013	7.926	8.004	7.880	7.991	739,295	+0.06(+0.74%)
Apr 23, 2013	7.835	7.946	7.782	7.932	951,577	+0.18(+2.27%)
Apr 22, 2013	7.861	7.861	7.691	7.756	912,231	-0.11(-1.41%)
Apr 19, 2013	7.691	7.893	7.684	7.867	1,201,798	+0.15(+1.95%)
Apr 18, 2013	7.704	7.822	7.475	7.717	2,648,233	-0.08(-1.09%)
Apr 17, 2013	7.854	7.919	7.694	7.802	1,682,295	-0.16(-1.97%)
Apr 16, 2013	7.926	7.998	7.825	7.959	1,042,407	+0.08(+1.08%)
Apr 15, 2013	8.024	8.128	7.854	7.874	1,393,303	-0.18(-2.19%)
Apr 12, 2013	8.024	8.246	7.981	8.050	1,496,714	-0.04(-0.48%)
Apr 11, 2013	8.154	8.259	8.063	8.089	1,126,278	-0.09(-1.12%)
Apr 10, 2013	8.115	8.194	8.115	8.181	1,469,784	+0.07(+0.80%)
Apr 09, 2013	8.285	8.298	8.115	8.115	953,217	-0.17(-2.05%)
Apr 08, 2013	8.220	8.285	8.083	8.285	542,980	+0.07(+0.87%)
Apr 05, 2013	7.978	8.220	7.978	8.213	1,082,739	+0.07(+0.88%)
Apr 04, 2013	8.057	8.141	8.004	8.141	1,523,304	+0.10(+1.30%)
Apr 03, 2013	8.233	8.252	8.024	8.037	1,499,181	-0.19(-2.30%)
Apr 02, 2013	8.376	8.396	8.220	8.226	916,499	-0.13(-1.56%)
Apr 01, 2013	8.625	8.657	8.357	8.357	1,332,195	-0.30(-3.47%)
Mar 28, 2013	8.703	8.729	8.585	8.657	487,856	-0.02(-0.23%)
Mar 27, 2013	8.598	8.703	8.527	8.677	385,766	-0.01(-0.15%)
Mar 26, 2013	8.722	8.736	8.625	8.690	290,990	+0.01(+0.15%)
Mar 25, 2013	8.709	8.735	8.567	8.677	451,154	-0.01(-0.07%)
Mar 22, 2013	8.677	8.729	8.573	8.683	390,443	+0.03(+0.37%)
Mar 21, 2013	8.664	8.768	8.573	8.651	796,902	-0.09(-1.04%)
Mar 20, 2013	8.696	8.748	8.651	8.742	565,317	+0.12(+1.35%)
Mar 19, 2013	8.599	8.644	8.515	8.625	868,013	+0.05(+0.53%)
Mar 18, 2013	8.638	8.716	8.547	8.580	577,257	-0.18(-2.07%)
Mar 15, 2013	8.696	8.774	8.659	8.761	1,793,010	+0.08(+0.97%)
Mar 14, 2013	8.586	8.677	8.541	8.677	711,174	+0.11(+1.29%)
Mar 13, 2013	8.424	8.573	8.418	8.567	747,174	+0.14(+1.61%)
Mar 12, 2013	8.411	8.466	8.379	8.431	737,020	-0.02(-0.23%)
Mar 11, 2013	8.366	8.454	8.366	8.450	433,730	+0.05(+0.54%)
Mar 08, 2013	8.495	8.528	8.312	8.405	741,125	-0.01(-0.08%)
Mar 07, 2013	8.320	8.418	8.276	8.411	630,431	+0.08(+0.93%)
Mar 06, 2013	8.294	8.353	8.236	8.333	585,513	+0.08(+0.94%)
Mar 05, 2013	8.223	8.333	8.204	8.256	876,057	+0.07(+0.87%)
Mar 04, 2013	8.074	8.223	8.074	8.184	686,406	+0.06(+0.80%)

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.