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 (%)
Jun 30, 2005 23.80 23.97 23.53 23.54 101,890 -0.38(-1.59%)
Jun 29, 2005 23.77 23.98 23.48 23.92 64,671 +0.07(+0.29%)
Jun 28, 2005 23.23 23.92 23.23 23.85 107,655 +0.49(+2.10%)
Jun 27, 2005 23.23 23.45 23.00 23.36 64,205 +0.10(+0.43%)
Jun 24, 2005 23.60 23.69 23.16 23.26 137,832 -0.52(-2.19%)
Jun 23, 2005 23.90 24.09 23.66 23.78 115,596 -0.23(-0.96%)
Jun 22, 2005 23.90 24.16 23.90 24.01 111,432 +0.05(+0.21%)
Jun 21, 2005 23.74 24.11 23.74 23.96 125,051 +0.20(+0.84%)
Jun 20, 2005 23.88 23.97 23.51 23.76 126,206 -0.21(-0.88%)
Jun 17, 2005 24.19 24.23 23.87 23.97 353,551 -0.13(-0.54%)
Jun 16, 2005 23.99 24.20 23.95 24.10 239,336 -0.02(-0.08%)
Jun 15, 2005 24.13 24.13 23.76 24.12 172,981 +0.02(+0.08%)
Jun 14, 2005 23.86 24.10 23.71 24.10 105,992 +0.18(+0.75%)
Jun 13, 2005 23.81 23.95 23.68 23.92 145,024 -0.07(-0.29%)
Jun 10, 2005 24.13 24.13 23.77 23.99 94,728 -0.04(-0.17%)
Jun 09, 2005 23.59 24.10 23.57 24.03 108,742 +0.30(+1.26%)
Jun 08, 2005 23.80 24.01 23.68 23.73 126,849 -0.06(-0.25%)
Jun 07, 2005 23.86 24.09 23.77 23.79 227,373 -0.16(-0.67%)
Jun 06, 2005 23.63 24.00 23.40 23.95 98,179 +0.28(+1.18%)
Jun 03, 2005 23.78 23.89 23.54 23.67 82,130 -0.07(-0.29%)
Jun 02, 2005 23.56 23.86 23.56 23.74 45,347 -0.01(-0.04%)
Jun 01, 2005 23.27 23.93 23.19 23.75 129,552 +0.44(+1.89%)
May 31, 2005 23.50 23.50 23.27 23.31 160,976 -0.05(-0.21%)
May 27, 2005 23.11 23.52 22.78 23.36 121,003 +0.11(+0.47%)
May 26, 2005 22.93 23.26 22.93 23.25 105,971 +0.40(+1.75%)
May 25, 2005 22.98 23.09 22.77 22.85 268,939 -0.39(-1.68%)
May 24, 2005 22.81 23.49 22.78 23.24 207,300 +0.19(+0.82%)
May 23, 2005 22.78 23.05 22.74 23.05 74,672 +0.07(+0.30%)
May 20, 2005 23.05 23.05 22.63 22.98 61,204 -0.01(-0.04%)
May 19, 2005 23.06 23.10 22.75 22.99 126,733 -0.07(-0.30%)
May 18, 2005 22.50 23.18 22.50 23.06 125,500 +0.53(+2.35%)
May 17, 2005 22.35 22.58 21.90 22.53 180,939 +0.12(+0.54%)
May 16, 2005 21.62 22.41 21.54 22.41 141,831 +0.65(+2.99%)
May 13, 2005 22.04 22.06 21.67 21.76 90,037 -0.19(-0.87%)
May 12, 2005 21.84 22.19 21.84 21.95 136,040 -0.03(-0.14%)
May 11, 2005 21.68 22.09 21.50 21.98 106,213 +0.27(+1.24%)
May 10, 2005 21.78 21.87 21.51 21.71 117,634 -0.32(-1.45%)
May 09, 2005 20.00 22.10 19.63 22.03 1,067,065 -0.35(-1.56%)
May 06, 2005 22.65 22.65 22.33 22.38 88,727 -0.16(-0.71%)
May 05, 2005 22.50 22.70 22.16 22.54 81,336 -0.21(-0.92%)
May 04, 2005 22.46 22.75 22.31 22.75 168,716 +0.43(+1.93%)
May 03, 2005 22.32 22.65 22.15 22.32 145,358 -0.21(-0.93%)
May 02, 2005 22.11 22.55 22.11 22.53 250,170 +0.31(+1.40%)
Apr 29, 2005 22.18 22.39 21.80 22.22 205,203 +0.01(+0.05%)
Apr 28, 2005 22.38 22.53 22.11 22.21 112,340 -0.28(-1.25%)
Apr 27, 2005 22.35 22.74 22.08 22.49 80,712 -0.07(-0.31%)
Apr 26, 2005 22.89 23.23 22.46 22.56 228,304 -0.55(-2.38%)
Apr 25, 2005 23.08 23.11 22.81 23.11 197,440 +0.23(+1.01%)
Apr 22, 2005 23.40 23.43 22.79 22.88 170,740 -0.40(-1.72%)
Apr 21, 2005 23.13 23.50 22.95 23.28 119,135 +0.34(+1.48%)
Apr 20, 2005 23.45 23.45 22.72 22.94 124,320 -0.37(-1.59%)
Apr 19, 2005 23.27 23.37 23.04 23.31 84,813 +0.10(+0.43%)
Apr 18, 2005 22.85 23.32 22.55 23.21 159,112 +0.47(+2.07%)
Apr 15, 2005 23.24 23.24 22.55 22.74 213,227 -0.36(-1.56%)
Apr 14, 2005 23.27 23.27 22.95 23.10 168,386 -0.05(-0.22%)
Apr 13, 2005 23.41 23.77 23.11 23.15 148,520 -0.37(-1.57%)
Apr 12, 2005 23.13 23.58 22.85 23.52 151,136 +0.31(+1.34%)
Apr 11, 2005 23.14 23.41 23.14 23.21 93,182 -0.05(-0.21%)
Apr 08, 2005 23.30 23.49 23.24 23.26 128,171 -0.20(-0.85%)
Apr 07, 2005 23.28 23.54 23.20 23.46 57,150 +0.00(+0.00%)
Apr 06, 2005 23.61 23.93 23.40 23.46 149,392 -0.04(-0.17%)
Apr 05, 2005 23.38 23.53 23.20 23.50 162,732 +0.29(+1.25%)
Apr 04, 2005 23.00 23.35 22.80 23.21 63,875 +0.18(+0.78%)
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.