Umpqua Holdings Corp (NQ: UMPQ )

17.84 USD +0.37 (+2.12%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.12 16.20 15.71 15.86 2,715,518 -0.26(-1.61%)
Mar 30, 2016 16.07 16.35 15.90 16.12 1,334,316 +0.13(+0.81%)
Mar 29, 2016 15.72 16.02 15.55 15.99 2,466,504 +0.06(+0.38%)
Mar 28, 2016 16.02 16.02 15.80 15.93 1,297,027 -0.03(-0.19%)
Mar 24, 2016 15.91 15.96 15.96 15.96 1,297,800 -0.03(-0.19%)
Mar 23, 2016 16.06 16.18 15.99 15.99 1,781,514 -0.13(-0.81%)
Mar 22, 2016 15.94 16.20 15.81 16.12 1,725,531 +0.06(+0.37%)
Mar 21, 2016 15.71 16.14 15.58 16.06 1,066,623 +0.08(+0.50%)
Mar 18, 2016 15.97 16.19 15.89 15.98 4,650,139 +0.09(+0.57%)
Mar 17, 2016 15.64 15.96 15.41 15.89 1,670,108 +0.23(+1.47%)
Mar 16, 2016 15.83 15.92 15.51 15.66 1,623,736 -0.18(-1.14%)
Mar 15, 2016 15.94 15.97 15.74 15.84 1,534,157 -0.24(-1.49%)
Mar 14, 2016 16.22 16.22 16.00 16.08 1,482,152 -0.14(-0.86%)
Mar 11, 2016 16.08 16.26 15.99 16.22 1,645,756 +0.27(+1.69%)
Mar 10, 2016 16.03 16.11 15.69 15.95 2,904,618 +0.09(+0.57%)
Mar 09, 2016 15.74 15.88 15.60 15.86 2,216,679 +0.24(+1.54%)
Mar 08, 2016 16.01 16.07 15.62 15.62 2,904,080 -0.52(-3.22%)
Mar 07, 2016 15.83 16.16 15.74 16.14 1,463,116 +0.21(+1.32%)
Mar 04, 2016 15.91 16.00 15.77 15.93 2,232,075 +0.10(+0.63%)
Mar 03, 2016 15.86 16.00 15.61 15.83 2,364,587 +0.00(+0.00%)
Mar 02, 2016 15.51 15.85 15.45 15.83 2,349,708 +0.34(+2.19%)
Mar 01, 2016 15.14 15.53 15.01 15.49 1,988,016 +0.45(+2.99%)
Feb 29, 2016 15.19 15.40 15.03 15.04 2,507,391 -0.18(-1.18%)
Feb 26, 2016 15.08 15.34 14.97 15.22 2,122,940 +0.26(+1.74%)
Feb 25, 2016 14.83 15.01 14.76 14.96 1,708,999 +0.19(+1.29%)
Feb 24, 2016 14.67 14.83 14.42 14.77 1,550,668 -0.08(-0.54%)
Feb 23, 2016 14.97 15.03 14.64 14.85 2,613,763 -0.11(-0.74%)
Feb 22, 2016 15.02 15.18 14.84 14.96 3,326,029 +0.05(+0.34%)
Feb 19, 2016 14.88 15.35 14.85 14.91 3,615,183 -0.10(-0.67%)
Feb 18, 2016 15.42 15.42 14.86 15.01 2,641,482 -0.39(-2.53%)
Feb 17, 2016 15.66 15.71 15.22 15.40 2,482,569 -0.11(-0.71%)
Feb 16, 2016 15.21 15.54 15.04 15.51 2,857,043 +0.50(+3.33%)
Feb 12, 2016 14.63 15.01 15.01 15.01 2,590,000 +0.62(+4.31%)
Feb 11, 2016 14.28 14.56 14.08 14.39 2,482,213 -0.24(-1.64%)
Feb 10, 2016 14.87 15.17 14.63 14.63 2,046,604 -0.10(-0.68%)
Feb 09, 2016 14.46 14.85 14.21 14.73 3,359,750 +0.07(+0.48%)
Feb 08, 2016 14.23 14.75 14.10 14.66 3,349,043 +0.25(+1.73%)
Feb 05, 2016 14.58 14.73 14.39 14.41 1,970,091 -0.12(-0.83%)
Feb 04, 2016 14.35 14.75 14.32 14.53 2,237,165 +0.15(+1.04%)
Feb 03, 2016 14.48 14.48 13.77 14.38 3,449,946 +0.30(+2.13%)
Feb 02, 2016 14.13 14.24 13.95 14.08 2,755,162 -0.28(-1.95%)
Feb 01, 2016 14.39 14.74 14.11 14.36 2,700,257 -0.12(-0.83%)
Jan 29, 2016 14.45 14.59 14.19 14.48 4,944,542 +0.07(+0.49%)
Jan 28, 2016 13.75 14.51 13.75 14.41 2,968,738 +0.48(+3.45%)
Jan 27, 2016 13.83 14.25 13.80 13.93 1,915,649 +0.03(+0.22%)
Jan 26, 2016 13.62 14.00 13.62 13.90 1,735,154 +0.42(+3.12%)
Jan 25, 2016 13.98 14.01 13.46 13.48 1,989,569 -0.55(-3.92%)
Jan 22, 2016 13.94 14.08 13.86 14.03 1,641,641 +0.27(+1.96%)
Jan 21, 2016 13.99 14.11 13.73 13.76 2,329,814 -0.14(-1.01%)
Jan 20, 2016 13.77 14.08 13.47 13.90 3,249,849 -0.11(-0.79%)
Jan 19, 2016 14.39 14.86 13.93 14.01 1,815,235 -0.21(-1.48%)
Jan 15, 2016 14.13 14.22 14.22 14.22 2,417,300 -0.32(-2.20%)
Jan 14, 2016 14.47 14.69 14.30 14.54 2,200,432 +0.16(+1.11%)
Jan 13, 2016 14.83 14.88 14.36 14.38 3,614,517 -0.43(-2.90%)
Jan 12, 2016 14.74 14.84 14.56 14.81 2,233,323 +0.19(+1.30%)
Jan 11, 2016 14.59 14.97 14.47 14.62 1,809,794 +0.08(+0.55%)
Jan 08, 2016 15.01 15.06 14.53 14.54 1,792,715 -0.35(-2.35%)
Jan 07, 2016 15.01 15.16 14.85 14.89 2,242,999 -0.35(-2.30%)
Jan 06, 2016 15.22 15.38 15.04 15.24 2,094,766 -0.17(-1.10%)
Jan 05, 2016 15.45 15.58 15.26 15.41 2,240,165 -0.03(-0.19%)
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.