Umpqua Holdings Corp (NQ: UMPQ )

17.88 USD +0.06 (+0.34%)
Official Closing Price Updated: 4:34 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 27.07 27.07 26.60 26.77 296,062 -0.23(-0.85%)
Mar 29, 2007 27.04 27.09 26.74 27.00 210,705 +0.17(+0.63%)
Mar 28, 2007 27.00 27.00 26.68 26.83 595,304 -0.36(-1.32%)
Mar 27, 2007 27.31 27.35 27.09 27.19 280,805 -0.29(-1.06%)
Mar 26, 2007 27.53 27.69 27.23 27.48 411,285 -0.10(-0.36%)
Mar 23, 2007 27.44 27.70 27.41 27.58 262,073 +0.08(+0.29%)
Mar 22, 2007 27.75 27.75 27.29 27.50 344,510 -0.11(-0.40%)
Mar 21, 2007 26.48 27.65 26.45 27.61 435,778 +1.22(+4.62%)
Mar 20, 2007 26.23 26.47 26.19 26.39 389,691 +0.10(+0.38%)
Mar 19, 2007 26.36 26.50 26.24 26.29 308,895 +0.07(+0.27%)
Mar 16, 2007 26.43 26.62 26.13 26.22 546,872 -0.28(-1.06%)
Mar 15, 2007 26.23 26.50 26.10 26.50 169,958 +0.26(+0.99%)
Mar 14, 2007 25.59 26.24 25.59 26.24 418,722 +0.58(+2.26%)
Mar 13, 2007 26.63 26.46 25.39 25.66 391,465 -0.97(-3.64%)
Mar 12, 2007 26.51 26.66 26.33 26.63 192,821 +0.03(+0.11%)
Mar 09, 2007 26.64 26.78 26.41 26.60 104,189 +0.10(+0.38%)
Mar 08, 2007 26.68 26.79 26.31 26.50 171,035 +0.02(+0.08%)
Mar 07, 2007 27.00 27.04 26.45 26.48 175,010 -0.52(-1.93%)
Mar 06, 2007 26.28 27.14 26.18 27.00 352,849 +0.88(+3.37%)
Mar 05, 2007 26.62 27.07 26.11 26.12 409,326 -0.72(-2.68%)
Mar 02, 2007 26.81 27.14 26.79 26.84 233,037 -0.21(-0.78%)
Mar 01, 2007 27.00 27.50 26.63 27.05 291,368 +0.04(+0.15%)
Feb 28, 2007 26.94 27.24 26.12 27.01 290,824 +0.06(+0.22%)
Feb 27, 2007 28.12 28.12 26.95 26.95 383,309 -1.43(-5.04%)
Feb 26, 2007 28.55 28.63 28.03 28.38 191,610 -0.21(-0.73%)
Feb 23, 2007 28.65 28.69 28.37 28.59 207,210 -0.16(-0.56%)
Feb 22, 2007 28.64 28.76 28.41 28.75 190,332 +0.08(+0.28%)
Feb 21, 2007 28.67 28.76 28.51 28.67 90,609 -0.10(-0.35%)
Feb 20, 2007 28.55 28.78 28.13 28.77 152,341 +0.16(+0.56%)
Feb 16, 2007 28.48 28.70 28.29 28.61 149,256 +0.13(+0.46%)
Feb 15, 2007 28.71 28.76 28.32 28.48 117,101 -0.15(-0.52%)
Feb 14, 2007 28.87 29.01 28.48 28.63 214,823 -0.34(-1.17%)
Feb 13, 2007 28.82 28.98 28.74 28.97 200,803 +0.16(+0.56%)
Feb 12, 2007 28.58 28.81 28.34 28.81 181,424 +0.31(+1.09%)
Feb 09, 2007 28.84 28.95 28.40 28.50 160,216 -0.35(-1.21%)
Feb 08, 2007 28.78 28.91 28.71 28.85 80,112 -0.16(-0.55%)
Feb 07, 2007 28.80 29.08 28.69 29.01 226,664 +0.22(+0.76%)
Feb 06, 2007 28.61 28.82 28.50 28.79 193,072 +0.20(+0.70%)
Feb 05, 2007 28.80 28.80 28.50 28.59 225,307 -0.19(-0.66%)
Feb 02, 2007 28.72 28.89 28.52 28.78 226,953 +0.06(+0.21%)
Feb 01, 2007 28.51 28.78 28.45 28.72 229,790 +0.27(+0.95%)
Jan 31, 2007 28.54 28.54 28.06 28.45 216,538 -0.16(-0.56%)
Jan 30, 2007 28.42 28.67 27.98 28.61 309,706 +0.21(+0.74%)
Jan 29, 2007 27.68 28.41 27.65 28.40 340,579 +0.61(+2.20%)
Jan 26, 2007 27.45 27.86 27.21 27.79 278,160 +0.33(+1.20%)
Jan 25, 2007 28.11 28.30 27.43 27.46 254,537 -0.92(-3.24%)
Jan 24, 2007 28.03 28.38 28.03 28.38 186,653 +0.26(+0.92%)
Jan 23, 2007 27.81 28.17 27.67 28.12 268,435 +0.33(+1.19%)
Jan 22, 2007 27.95 27.95 27.45 27.79 278,962 -0.23(-0.82%)
Jan 19, 2007 28.14 28.25 27.87 28.02 272,901 -0.23(-0.81%)
Jan 18, 2007 28.60 28.71 28.19 28.25 373,416 -0.52(-1.81%)
Jan 17, 2007 28.81 29.00 28.55 28.77 211,550 -0.10(-0.35%)
Jan 16, 2007 29.47 29.50 28.78 28.87 218,999 -0.57(-1.94%)
Jan 12, 2007 29.04 29.44 29.04 29.44 182,022 +0.26(+0.89%)
Jan 11, 2007 29.10 29.39 28.85 29.18 124,773 +0.10(+0.34%)
Jan 10, 2007 28.63 29.11 28.50 29.08 176,584 +0.32(+1.11%)
Jan 09, 2007 29.11 29.14 28.03 28.76 209,677 -0.38(-1.30%)
Jan 08, 2007 28.70 29.19 28.43 29.14 224,364 +0.43(+1.50%)
Jan 05, 2007 29.58 29.58 28.70 28.71 172,671 -0.97(-3.27%)
Jan 04, 2007 29.42 29.69 28.83 29.68 234,330 +0.08(+0.27%)
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.