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 (%)
Feb 28, 2018 21.62 21.86 21.30 21.31 1,424,426 -0.15(-0.70%)
Feb 27, 2018 21.90 22.38 21.46 21.46 2,000,363 -0.51(-2.32%)
Feb 26, 2018 21.96 22.04 21.71 21.97 1,304,810 -0.01(-0.05%)
Feb 23, 2018 21.79 22.01 21.51 21.98 1,287,290 +0.32(+1.48%)
Feb 22, 2018 21.62 21.66 1,875,546 -0.60(-2.70%)
Feb 21, 2018 22.15 22.64 22.15 22.26 1,663,975 +0.08(+0.36%)
Feb 20, 2018 22.14 22.38 21.77 22.18 2,085,716 -0.10(-0.45%)
Feb 16, 2018 22.28 22.28 22.28 0 +0.36(+1.64%)
Feb 15, 2018 22.01 22.17 21.64 21.92 1,075,966 +0.00(+0.00%)
Feb 14, 2018 21.96 21.14 21.92 1,689,030 +0.57(+2.67%)
Feb 13, 2018 21.59 21.35 1,858,935 -0.08(-0.37%)
Feb 12, 2018 21.24 21.62 21.10 21.43 2,364,066 +0.26(+1.23%)
Feb 09, 2018 20.80 21.31 20.42 21.17 1,795,714 +0.65(+3.17%)
Feb 08, 2018 21.29 20.51 20.52 1,572,609 -0.77(-3.62%)
Feb 07, 2018 21.16 21.46 20.75 21.29 1,757,355 +0.09(+0.42%)
Feb 06, 2018 20.46 21.30 20.16 21.20 2,373,674 -0.13(-0.61%)
Feb 05, 2018 21.58 21.82 21.04 21.33 1,571,477 -0.53(-2.42%)
Feb 02, 2018 22.00 22.31 21.77 21.86 1,458,426 -0.24(-1.09%)
Feb 01, 2018 21.50 22.11 21.37 22.10 1,396,009 +0.45(+2.08%)
Jan 31, 2018 21.77 21.96 21.62 21.65 1,405,501 -0.02(-0.09%)
Jan 30, 2018 21.60 21.85 21.56 21.67 1,714,419 -0.06(-0.28%)
Jan 29, 2018 21.54 21.86 21.45 21.73 1,337,454 +0.15(+0.70%)
Jan 26, 2018 21.73 21.73 21.39 21.58 1,710,617 -0.10(-0.46%)
Jan 25, 2018 21.87 22.39 21.60 21.68 2,989,445 +0.00(+0.00%)
Jan 24, 2018 22.88 22.89 21.66 21.68 2,500,086 -0.43(-1.94%)
Jan 23, 2018 22.11 22.41 21.96 22.11 1,905,578 -0.18(-0.81%)
Jan 22, 2018 22.27 22.41 22.07 22.29 1,144,189 -0.08(-0.36%)
Jan 19, 2018 22.04 22.40 21.92 22.37 1,098,200 +0.33(+1.50%)
Jan 18, 2018 22.24 22.39 22.01 22.04 1,086,718 -0.19(-0.85%)
Jan 17, 2018 22.26 22.42 22.01 22.23 1,208,378 +0.06(+0.27%)
Jan 16, 2018 22.55 22.63 22.00 22.17 1,153,182 -0.23(-1.03%)
Jan 12, 2018 22.40 22.40 22.40 0 +0.27(+1.22%)
Jan 11, 2018 22.30 22.30 21.82 22.13 1,813,478 +0.34(+1.56%)
Jan 10, 2018 22.22 21.79 1,118,485 +0.16(+0.74%)
Jan 09, 2018 21.48 21.82 21.48 21.63 2,130,797 +0.23(+1.07%)
Jan 08, 2018 21.26 21.50 21.10 21.40 1,757,307 +0.14(+0.66%)
Jan 05, 2018 21.06 21.31 21.02 21.26 1,580,799 +0.29(+1.38%)
Jan 04, 2018 21.25 21.41 20.88 20.97 2,056,773 +0.16(+0.77%)
Jan 03, 2018 20.81 20.94 20.62 20.81 1,192,696 -0.01(-0.05%)
Jan 02, 2018 20.92 21.02 20.67 20.82 1,723,917 +0.02(+0.10%)
Dec 29, 2017 20.80 20.80 20.80 0 -0.33(-1.56%)
Dec 28, 2017 20.91 21.17 20.75 21.13 1,440,216 +0.09(+0.43%)
Dec 27, 2017 21.31 21.31 20.91 21.04 1,479,477 -0.23(-1.08%)
Dec 26, 2017 21.31 21.58 21.23 21.27 955,230 -0.21(-0.98%)
Dec 22, 2017 21.67 21.72 21.38 21.48 770,054 -0.22(-1.01%)
Dec 21, 2017 21.51 21.77 21.40 21.70 967,104 +0.34(+1.59%)
Dec 20, 2017 21.74 21.74 21.09 21.36 1,208,995 -0.04(-0.19%)
Dec 19, 2017 21.59 21.67 21.38 21.40 1,223,491 -0.13(-0.60%)
Dec 18, 2017 21.24 21.61 21.24 21.53 1,639,830 +0.46(+2.18%)
Dec 15, 2017 20.56 21.38 20.54 21.07 5,288,596 +0.59(+2.88%)
Dec 14, 2017 20.88 21.02 20.34 20.48 1,288,442 -0.36(-1.73%)
Dec 13, 2017 20.90 21.30 20.79 20.84 1,414,684 -0.06(-0.29%)
Dec 12, 2017 20.84 20.97 20.59 20.90 2,011,238 +0.09(+0.43%)
Dec 11, 2017 21.23 21.27 20.79 20.81 1,401,469 -0.42(-1.98%)
Dec 08, 2017 21.60 21.60 21.16 21.23 962,275 -0.17(-0.79%)
Dec 07, 2017 21.31 21.55 21.10 21.40 1,245,892 +0.07(+0.33%)
Dec 06, 2017 21.52 21.65 21.31 21.33 1,093,200 -0.26(-1.20%)
Dec 05, 2017 22.65 22.67 21.58 21.59 2,110,533 -1.00(-4.43%)
Dec 04, 2017 22.50 22.86 22.46 22.59 2,458,160 +0.47(+2.12%)
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.