Umpqua Holdings Corp (NQ: UMPQ )

18.34 USD +0.21 (+1.16%)
Official Closing Price Updated: 4:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 26.80 26.99 26.23 26.42 170,903 -0.34(-1.27%)
Nov 29, 2005 26.69 26.88 26.57 26.76 106,322 +0.19(+0.72%)
Nov 28, 2005 26.99 27.02 26.52 26.57 230,055 -0.36(-1.34%)
Nov 25, 2005 26.90 27.06 26.79 26.93 90,132 +0.05(+0.19%)
Nov 23, 2005 26.91 27.12 26.83 26.88 204,657 -0.09(-0.33%)
Nov 22, 2005 26.90 27.18 26.75 26.97 273,480 -0.13(-0.48%)
Nov 21, 2005 26.90 27.24 26.87 27.10 147,748 +0.03(+0.11%)
Nov 18, 2005 27.31 27.38 26.92 27.07 111,025 -0.04(-0.15%)
Nov 17, 2005 26.63 27.17 26.32 27.11 84,841 +0.61(+2.30%)
Nov 16, 2005 26.70 26.82 26.25 26.50 125,575 -0.14(-0.53%)
Nov 15, 2005 27.20 27.24 26.62 26.64 92,597 -0.66(-2.42%)
Nov 14, 2005 27.49 27.86 27.02 27.30 99,080 -0.57(-2.05%)
Nov 11, 2005 27.75 27.93 27.60 27.87 89,085 -0.01(-0.04%)
Nov 10, 2005 27.78 27.89 27.11 27.88 200,656 +0.19(+0.69%)
Nov 09, 2005 27.36 27.93 27.21 27.69 111,999 +0.40(+1.47%)
Nov 08, 2005 27.26 27.40 27.07 27.29 67,705 -0.16(-0.58%)
Nov 07, 2005 27.25 27.58 26.89 27.45 128,556 +0.22(+0.81%)
Nov 04, 2005 26.83 27.24 26.73 27.23 119,108 +0.31(+1.15%)
Nov 03, 2005 27.20 27.30 26.91 26.92 144,383 -0.28(-1.03%)
Nov 02, 2005 26.39 27.20 26.39 27.20 187,869 +0.70(+2.64%)
Nov 01, 2005 26.51 26.69 26.25 26.50 159,457 -0.10(-0.38%)
Oct 31, 2005 26.49 26.78 26.42 26.60 228,639 +0.15(+0.57%)
Oct 28, 2005 26.10 26.63 26.10 26.45 209,408 +0.29(+1.11%)
Oct 27, 2005 26.20 26.60 26.11 26.16 178,550 -0.13(-0.49%)
Oct 26, 2005 26.50 26.73 26.19 26.29 149,879 -0.23(-0.87%)
Oct 25, 2005 25.93 26.53 25.86 26.52 354,627 +0.49(+1.88%)
Oct 24, 2005 25.27 26.65 25.27 26.03 375,065 +0.63(+2.48%)
Oct 21, 2005 24.67 25.50 24.67 25.40 319,732 +0.73(+2.96%)
Oct 20, 2005 23.90 24.98 23.90 24.67 303,737 +0.70(+2.92%)
Oct 19, 2005 23.14 24.06 23.00 23.97 205,025 +0.70(+3.01%)
Oct 18, 2005 23.09 23.39 23.09 23.27 128,637 -0.05(-0.21%)
Oct 17, 2005 23.42 23.56 22.94 23.32 145,750 +0.00(+0.00%)
Oct 14, 2005 23.14 23.38 22.80 23.32 140,978 +0.34(+1.48%)
Oct 13, 2005 22.79 23.29 22.58 22.98 188,995 +0.03(+0.13%)
Oct 12, 2005 22.95 23.26 22.65 22.95 177,328 -0.02(-0.09%)
Oct 11, 2005 23.44 23.77 22.92 22.97 173,701 -0.58(-2.46%)
Oct 10, 2005 23.87 23.87 23.51 23.55 55,728 -0.26(-1.09%)
Oct 07, 2005 23.59 23.91 23.52 23.81 62,870 +0.29(+1.23%)
Oct 06, 2005 23.64 23.96 23.20 23.52 95,720 -0.12(-0.51%)
Oct 05, 2005 24.16 24.23 23.58 23.64 90,223 -0.68(-2.80%)
Oct 04, 2005 24.55 24.80 24.32 24.32 82,609 -0.21(-0.86%)
Oct 03, 2005 24.20 24.70 24.15 24.53 126,931 +0.21(+0.86%)
Sep 30, 2005 24.23 24.45 24.05 24.32 91,806 -0.03(-0.12%)
Sep 29, 2005 23.60 24.35 23.43 24.35 118,110 +0.63(+2.66%)
Sep 28, 2005 23.85 24.10 23.47 23.72 264,796 -0.30(-1.25%)
Sep 27, 2005 24.08 24.22 23.86 24.02 240,417 -0.23(-0.95%)
Sep 26, 2005 24.15 24.52 24.10 24.25 221,623 +0.06(+0.25%)
Sep 23, 2005 24.19 24.37 23.71 24.19 138,184 +0.21(+0.88%)
Sep 22, 2005 23.98 24.33 23.61 23.98 177,362 +0.06(+0.25%)
Sep 21, 2005 23.91 24.13 23.55 23.92 116,687 -0.11(-0.46%)
Sep 20, 2005 24.58 24.85 23.73 24.03 119,685 -0.54(-2.20%)
Sep 19, 2005 24.70 24.70 24.38 24.57 86,045 -0.21(-0.85%)
Sep 16, 2005 24.24 24.82 24.23 24.78 333,536 +0.64(+2.65%)
Sep 15, 2005 24.14 24.20 23.87 24.14 63,249 +0.07(+0.29%)
Sep 14, 2005 24.43 24.66 24.04 24.07 90,300 -0.35(-1.43%)
Sep 13, 2005 24.60 24.79 24.39 24.42 139,663 -0.25(-1.01%)
Sep 12, 2005 24.51 24.75 24.48 24.67 107,382 +0.01(+0.04%)
Sep 09, 2005 24.63 24.75 24.59 24.66 55,645 -0.05(-0.20%)
Sep 08, 2005 24.60 24.71 24.48 24.71 98,976 +0.02(+0.08%)
Sep 07, 2005 24.49 24.69 24.47 24.69 98,983 +0.01(+0.04%)
Sep 06, 2005 24.11 24.68 24.11 24.68 68,575 +0.63(+2.62%)
Sep 02, 2005 24.23 24.31 23.98 24.05 68,331 -0.27(-1.11%)
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.