Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 4:54AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Umpqua Holdings Corporation (UMPQ)On Nov 25: 11.47  Up 0.12 (1.06%)  
MORE ON UMPQ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0911.3911.5011.2011.47640,20011.47
24-Nov-0911.0911.4310.8111.35945,30011.35
23-Nov-0911.0011.4410.9111.11737,50011.11
20-Nov-0910.6411.1010.5910.81570,20010.81
19-Nov-0911.1411.1810.6710.71916,30010.71
18-Nov-0910.9511.2510.9111.24957,10011.24
17-Nov-0910.7011.0710.6110.981,228,80010.98
16-Nov-0910.4010.9510.3910.851,558,80010.85
13-Nov-0910.3710.4910.0710.37815,40010.37
12-Nov-0910.2510.4910.1410.351,485,30010.35
11-Nov-0910.1210.359.9410.311,183,90010.31
10-Nov-0910.2010.309.9510.03562,20010.03
9-Nov-099.9410.389.9110.301,309,00010.30
6-Nov-099.829.969.679.85612,6009.85
5-Nov-099.699.979.489.951,034,7009.95
4-Nov-099.859.949.589.601,031,9009.60
3-Nov-099.819.939.579.811,158,2009.81
2-Nov-0910.0010.209.759.891,055,8009.89
30-Oct-0910.4210.499.869.911,419,9009.91
29-Oct-0910.1510.5210.1010.46922,30010.46
28-Oct-0910.0410.329.9010.061,622,70010.06
27-Oct-099.7210.449.7210.091,457,30010.09
26-Oct-099.8410.129.609.70988,3009.70
23-Oct-0910.1310.279.819.88710,6009.88
22-Oct-099.5110.199.4110.131,632,90010.13
21-Oct-099.759.999.479.501,761,3009.50
20-Oct-0910.0010.119.769.841,170,6009.84
19-Oct-0910.2310.399.959.981,001,3009.98
16-Oct-0910.3810.5410.1210.231,608,60010.23
15-Oct-0910.4310.699.9310.502,054,50010.50
14-Oct-0910.5310.7410.4010.66733,20010.66
13-Oct-0910.4510.4910.1110.42730,40010.42
12-Oct-0910.5610.6410.4210.50460,10010.50
9-Oct-0910.4110.5710.3310.56561,50010.56
8-Oct-0910.5510.5810.3210.46864,70010.46
7-Oct-0910.3110.4810.0010.47393,70010.47
6-Oct-0910.2910.6010.0510.32499,70010.32
5-Oct-0910.0210.379.9510.20873,70010.20
2-Oct-099.9210.249.7810.021,005,90010.02
1-Oct-0910.2810.5910.0910.141,083,20010.14
30-Sep-0910.5710.7610.4910.601,420,90010.60
29-Sep-0910.8710.9110.5010.58981,80010.58
28-Sep-0910.5810.8910.4810.89505,90010.89
28-Sep-09 $ 0.05 Dividend
25-Sep-0910.5110.6210.3910.57898,60010.52
24-Sep-0910.9411.1310.4510.58944,80010.53
23-Sep-0911.2211.3210.8810.911,438,60010.86
22-Sep-0910.9711.1910.7011.19721,80011.14
21-Sep-0910.8911.0410.7410.89492,80010.84
18-Sep-0910.8111.1510.5111.073,880,70011.02
17-Sep-0910.8611.1610.5110.76878,70010.71
16-Sep-0910.6210.9910.6010.921,209,30010.87
15-Sep-0910.2110.7210.2110.551,233,70010.50
14-Sep-0910.1010.3010.0210.28529,80010.23
11-Sep-0910.1210.3810.0710.20615,30010.15
10-Sep-099.8710.139.7510.13685,50010.08
9-Sep-099.7510.039.679.92669,9009.87
8-Sep-099.9310.009.659.79505,2009.74
4-Sep-099.889.889.719.83594,3009.78
3-Sep-099.7510.019.719.88895,4009.83
2-Sep-099.9010.009.669.69931,4009.64
1-Sep-0910.2410.389.669.971,187,1009.92
31-Aug-0910.0910.3510.0010.314,550,10010.26
28-Aug-0910.4410.6010.2910.311,513,00010.26
27-Aug-0910.1110.389.8210.38536,90010.33
26-Aug-0910.1410.4810.0110.17522,60010.12
25-Aug-0910.3410.4810.0510.19635,90010.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions