Umpqua Holdings Corp (NQ: UMPQ )

17.70 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.01 19.58 18.98 19.56 105,900 +0.46(+2.41%)
Jan 30, 2003 19.90 19.69 19.05 19.10 108,409 -0.80(-4.02%)
Jan 29, 2003 18.59 19.90 18.55 19.90 212,900 +0.89(+4.68%)
Jan 28, 2003 18.55 19.02 18.18 19.01 83,400 +0.46(+2.48%)
Jan 27, 2003 18.73 19.05 18.52 18.55 85,800 -0.77(-3.99%)
Jan 24, 2003 19.89 20.06 18.61 19.32 419,300 -0.93(-4.59%)
Jan 23, 2003 20.00 20.25 19.82 20.25 121,700 +0.32(+1.61%)
Jan 22, 2003 19.99 19.99 19.51 19.93 83,900 -0.04(-0.20%)
Jan 21, 2003 20.00 20.05 19.90 19.97 175,800 -0.02(-0.10%)
Jan 17, 2003 20.06 20.24 19.70 19.99 283,300 -0.19(-0.94%)
Jan 16, 2003 20.00 20.50 19.80 20.18 214,400 +0.17(+0.85%)
Jan 15, 2003 20.00 20.01 19.50 20.01 396,500 +0.05(+0.25%)
Jan 14, 2003 19.61 20.00 19.05 19.96 250,100 +0.25(+1.27%)
Jan 13, 2003 19.30 19.88 19.30 19.71 344,500 +0.32(+1.65%)
Jan 10, 2003 18.90 19.40 18.75 19.39 361,400 +0.48(+2.54%)
Jan 09, 2003 18.90 19.10 18.62 18.91 80,500 +0.05(+0.27%)
Jan 08, 2003 18.79 19.00 18.51 18.86 213,600 -0.12(-0.64%)
Jan 07, 2003 19.70 19.75 18.85 18.98 301,600 -0.44(-2.26%)
Jan 06, 2003 18.69 19.42 18.37 19.42 390,500 +0.80(+4.30%)
Jan 03, 2003 18.48 18.70 18.35 18.62 92,100 +0.12(+0.65%)
Jan 02, 2003 18.12 18.55 18.12 18.50 61,300 +0.25(+1.37%)
Dec 31, 2002 18.47 18.47 18.11 18.25 119,500 +0.07(+0.39%)
Dec 30, 2002 17.96 18.40 17.96 18.18 91,200 +0.18(+1.00%)
Dec 27, 2002 18.50 18.50 17.90 18.00 29,300 -0.13(-0.72%)
Dec 26, 2002 18.03 18.34 17.92 18.13 76,200 -0.05(-0.28%)
Dec 24, 2002 17.95 18.34 17.95 18.18 27,300 -0.29(-1.57%)
Dec 23, 2002 18.25 18.50 17.95 18.47 65,700 +0.09(+0.50%)
Dec 20, 2002 18.00 18.38 17.41 18.38 111,800 +0.57(+3.19%)
Dec 19, 2002 17.89 17.89 17.47 17.81 52,600 +0.06(+0.34%)
Dec 18, 2002 17.78 17.85 17.57 17.75 387,100 -0.08(-0.45%)
Dec 17, 2002 17.05 17.89 17.05 17.83 26,800 +0.18(+1.02%)
Dec 16, 2002 17.80 17.80 17.47 17.65 36,400 -0.05(-0.28%)
Dec 13, 2002 17.36 17.79 17.25 17.70 53,800 -0.05(-0.28%)
Dec 12, 2002 17.75 17.75 17.24 17.75 48,400 +0.00(+0.00%)
Dec 11, 2002 17.18 17.75 17.02 17.75 56,800 +0.16(+0.91%)
Dec 10, 2002 17.18 17.65 17.18 17.59 40,300 +0.17(+0.98%)
Dec 09, 2002 17.79 17.79 17.38 17.42 44,100 -0.33(-1.86%)
Dec 06, 2002 17.21 17.75 17.21 17.75 40,800 +0.37(+2.13%)
Dec 05, 2002 17.70 17.74 17.34 17.38 85,100 -0.10(-0.57%)
Dec 04, 2002 17.45 17.85 17.36 17.48 56,700 -0.01(-0.06%)
Dec 03, 2002 17.51 18.01 17.26 17.49 83,300 -0.01(-0.06%)
Dec 02, 2002 17.43 17.79 17.10 17.50 155,200 -0.11(-0.62%)
Nov 29, 2002 17.78 17.98 17.52 17.61 65,700 -0.35(-1.95%)
Nov 27, 2002 17.67 17.96 17.60 17.96 122,400 +0.41(+2.34%)
Nov 26, 2002 17.50 17.66 17.36 17.55 84,300 -0.12(-0.67%)
Nov 25, 2002 17.49 17.76 17.35 17.67 86,200 -0.01(-0.06%)
Nov 22, 2002 17.74 17.88 17.35 17.68 202,700 -0.11(-0.62%)
Nov 21, 2002 17.41 18.00 17.41 17.79 185,900 +0.30(+1.72%)
Nov 20, 2002 17.50 17.89 17.49 17.49 76,500 -0.04(-0.23%)
Nov 19, 2002 17.66 17.97 17.37 17.53 75,700 +0.01(+0.06%)
Nov 18, 2002 17.10 18.01 17.10 17.52 193,400 +0.50(+2.94%)
Nov 15, 2002 15.85 17.04 15.85 17.02 140,300 +0.63(+3.84%)
Nov 14, 2002 16.15 16.40 16.15 16.39 64,800 +0.38(+2.37%)
Nov 13, 2002 15.51 16.27 15.50 16.01 74,800 +0.44(+2.83%)
Nov 12, 2002 15.61 15.90 15.46 15.57 57,900 +0.07(+0.45%)
Nov 11, 2002 15.51 15.90 15.50 15.50 21,500 -0.06(-0.39%)
Nov 08, 2002 15.72 15.88 15.52 15.56 18,900 -0.12(-0.77%)
Nov 07, 2002 15.51 15.87 15.50 15.68 29,700 -0.64(-3.93%)
Nov 06, 2002 16.63 16.63 16.18 16.32 11,800 -0.04(-0.24%)
Nov 05, 2002 16.19 16.70 16.19 16.36 16,800 -0.14(-0.85%)
Nov 04, 2002 16.18 16.50 16.18 16.50 19,900 +0.31(+1.91%)
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.