Umpqua Holdings Corp (NQ: UMPQ )

18.23 USD +0.34 (+1.93%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 24.22 24.59 24.07 24.32 112,994 -0.03(-0.12%)
Aug 31, 2005 23.99 24.35 23.67 24.35 103,319 +0.46(+1.93%)
Aug 30, 2005 23.92 24.03 23.65 23.89 63,734 -0.08(-0.33%)
Aug 29, 2005 23.66 23.97 23.40 23.97 107,788 +0.32(+1.35%)
Aug 26, 2005 23.96 24.09 23.42 23.65 175,181 -0.46(-1.91%)
Aug 25, 2005 23.95 24.15 23.90 24.11 104,824 +0.15(+0.63%)
Aug 24, 2005 24.00 24.46 23.91 23.96 126,493 -0.05(-0.21%)
Aug 23, 2005 23.71 24.11 23.61 24.01 199,352 +0.28(+1.18%)
Aug 22, 2005 23.17 23.77 23.17 23.73 154,206 +0.55(+2.35%)
Aug 19, 2005 23.31 23.50 23.10 23.18 308,163 -0.25(-1.05%)
Aug 18, 2005 23.64 23.76 23.30 23.43 243,342 -0.34(-1.43%)
Aug 17, 2005 23.71 24.00 23.49 23.77 329,793 +0.04(+0.17%)
Aug 16, 2005 23.70 24.03 23.56 23.73 433,632 +0.04(+0.17%)
Aug 15, 2005 23.59 23.76 23.49 23.69 200,985 +0.01(+0.04%)
Aug 12, 2005 23.99 24.15 23.41 23.68 152,991 -0.41(-1.70%)
Aug 11, 2005 23.86 24.09 23.66 24.09 160,456 +0.19(+0.79%)
Aug 10, 2005 24.03 24.38 23.56 23.90 126,020 +0.05(+0.21%)
Aug 09, 2005 24.39 24.43 23.77 23.85 151,245 -0.57(-2.33%)
Aug 08, 2005 24.40 24.54 24.20 24.42 139,075 +0.03(+0.12%)
Aug 05, 2005 24.61 24.63 24.14 24.39 217,847 -0.32(-1.30%)
Aug 04, 2005 24.85 24.90 24.52 24.71 129,470 -0.20(-0.80%)
Aug 03, 2005 25.12 25.25 24.87 24.91 147,838 -0.27(-1.07%)
Aug 02, 2005 24.90 25.21 24.76 25.18 119,291 +0.34(+1.37%)
Aug 01, 2005 24.97 25.24 24.79 24.84 121,915 -0.09(-0.36%)
Jul 29, 2005 24.85 25.01 24.60 24.93 313,096 -0.16(-0.64%)
Jul 28, 2005 24.78 25.10 24.44 25.09 108,944 +0.50(+2.03%)
Jul 27, 2005 24.53 24.71 24.24 24.59 108,010 +0.09(+0.37%)
Jul 26, 2005 24.50 24.79 24.15 24.50 120,453 +0.15(+0.62%)
Jul 25, 2005 24.90 24.92 24.33 24.35 138,717 -0.55(-2.21%)
Jul 22, 2005 24.21 24.97 24.21 24.90 147,153 +0.33(+1.34%)
Jul 21, 2005 25.20 25.20 24.42 24.57 278,713 -0.68(-2.69%)
Jul 20, 2005 24.73 25.30 24.72 25.25 124,399 +0.40(+1.61%)
Jul 19, 2005 24.75 24.87 24.61 24.85 49,055 +0.15(+0.61%)
Jul 18, 2005 24.59 24.77 24.49 24.70 243,370 -0.04(-0.16%)
Jul 15, 2005 24.49 24.90 24.40 24.74 98,561 +0.01(+0.04%)
Jul 14, 2005 24.86 24.98 24.64 24.73 112,809 -0.01(-0.04%)
Jul 13, 2005 24.52 24.90 24.52 24.74 173,304 +0.14(+0.57%)
Jul 12, 2005 24.67 24.77 24.44 24.60 138,508 -0.09(-0.36%)
Jul 11, 2005 24.34 24.69 24.28 24.69 205,506 +0.37(+1.52%)
Jul 08, 2005 23.93 24.39 23.87 24.32 159,000 +0.47(+1.97%)
Jul 07, 2005 23.69 23.99 23.48 23.85 80,827 -0.08(-0.33%)
Jul 06, 2005 24.04 24.19 23.87 23.93 98,387 -0.29(-1.20%)
Jul 05, 2005 23.85 24.22 23.79 24.22 198,700 +0.29(+1.21%)
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.