Umpqua Holdings Corp (NQ: UMPQ )

19.30 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 28.02 28.34 28.00 28.18 144,473 +0.01(+0.04%)
Jan 30, 2006 28.69 28.81 28.04 28.17 145,773 -0.61(-2.12%)
Jan 27, 2006 28.25 29.00 28.14 28.78 397,887 +0.57(+2.02%)
Jan 26, 2006 27.45 28.36 27.35 28.21 450,832 -0.32(-1.12%)
Jan 25, 2006 28.40 28.53 28.20 28.53 296,445 -0.31(-1.07%)
Jan 24, 2006 28.68 28.96 28.40 28.84 88,654 +0.11(+0.38%)
Jan 23, 2006 28.37 28.79 28.37 28.73 144,325 +0.28(+0.98%)
Jan 20, 2006 28.90 28.90 28.38 28.45 223,830 -0.31(-1.08%)
Jan 19, 2006 28.74 29.11 28.36 28.76 109,150 +0.00(+0.00%)
Jan 18, 2006 28.05 28.80 28.05 28.76 332,395 +0.46(+1.63%)
Jan 17, 2006 28.44 28.63 28.18 28.30 255,233 -0.21(-0.74%)
Jan 13, 2006 28.70 28.91 28.51 28.51 202,022 -0.25(-0.87%)
Jan 12, 2006 28.91 29.03 28.65 28.76 183,400 -0.26(-0.90%)
Jan 11, 2006 29.36 29.38 28.64 29.02 157,258 -0.34(-1.16%)
Jan 10, 2006 29.50 29.50 29.15 29.36 235,869 -0.12(-0.41%)
Jan 09, 2006 29.24 29.67 29.00 29.48 200,010 +0.25(+0.86%)
Jan 06, 2006 29.24 29.41 29.00 29.23 128,201 +0.21(+0.72%)
Jan 05, 2006 29.00 29.15 28.91 29.02 91,959 +0.08(+0.28%)
Jan 04, 2006 28.75 29.06 28.61 28.94 268,843 +0.06(+0.21%)
Jan 03, 2006 28.55 28.89 28.31 28.88 232,697 +0.35(+1.23%)
Dec 30, 2005 28.70 28.72 28.33 28.53 144,544 -0.15(-0.52%)
Dec 29, 2005 28.80 28.85 28.55 28.68 91,265 -0.22(-0.76%)
Dec 28, 2005 28.80 28.93 28.65 28.90 72,500 +0.17(+0.59%)
Dec 27, 2005 29.10 29.13 28.67 28.73 151,500 -0.28(-0.97%)
Dec 23, 2005 29.02 29.22 28.95 29.01 89,056 +0.00(+0.00%)
Dec 22, 2005 29.05 29.25 28.87 29.01 113,475 -0.11(-0.38%)
Dec 21, 2005 29.18 29.25 28.95 29.12 168,347 +0.10(+0.34%)
Dec 20, 2005 28.90 29.22 28.75 29.02 285,072 +0.11(+0.38%)
Dec 19, 2005 29.00 29.06 28.74 28.91 370,995 +0.25(+0.87%)
Dec 16, 2005 28.76 29.17 28.66 28.66 695,822 -0.04(-0.14%)
Dec 15, 2005 28.34 28.76 28.19 28.70 349,677 +0.14(+0.49%)
Dec 14, 2005 28.00 28.57 27.90 28.56 281,630 +0.56(+2.00%)
Dec 13, 2005 27.75 28.00 27.59 28.00 144,428 +0.24(+0.86%)
Dec 12, 2005 27.20 27.76 26.90 27.76 306,117 +0.70(+2.59%)
Dec 09, 2005 26.97 27.25 26.75 27.06 215,975 +0.14(+0.52%)
Dec 08, 2005 26.65 27.23 26.50 26.92 166,698 +0.24(+0.90%)
Dec 07, 2005 27.06 27.08 26.55 26.68 115,708 -0.26(-0.97%)
Dec 06, 2005 27.13 27.41 26.91 26.94 135,967 -0.04(-0.15%)
Dec 05, 2005 26.95 27.15 26.68 26.98 259,504 -0.08(-0.30%)
Dec 02, 2005 26.79 27.09 26.67 27.06 157,259 +0.10(+0.37%)
Dec 01, 2005 26.67 27.00 26.59 26.96 274,833 +0.54(+2.04%)
Nov 30, 2005 26.80 26.99 26.23 26.42 170,903 -0.34(-1.27%)
Nov 29, 2005 26.69 26.88 26.57 26.76 106,322 +0.19(+0.72%)
Nov 28, 2005 26.99 27.02 26.52 26.57 230,055 -0.36(-1.34%)
Nov 25, 2005 26.90 27.06 26.79 26.93 90,132 +0.05(+0.19%)
Nov 23, 2005 26.91 27.12 26.83 26.88 204,657 -0.09(-0.33%)
Nov 22, 2005 26.90 27.18 26.75 26.97 273,480 -0.13(-0.48%)
Nov 21, 2005 26.90 27.24 26.87 27.10 147,748 +0.03(+0.11%)
Nov 18, 2005 27.31 27.38 26.92 27.07 111,025 -0.04(-0.15%)
Nov 17, 2005 26.63 27.17 26.32 27.11 84,841 +0.61(+2.30%)
Nov 16, 2005 26.70 26.82 26.25 26.50 125,575 -0.14(-0.53%)
Nov 15, 2005 27.20 27.24 26.62 26.64 92,597 -0.66(-2.42%)
Nov 14, 2005 27.49 27.86 27.02 27.30 99,080 -0.57(-2.05%)
Nov 11, 2005 27.75 27.93 27.60 27.87 89,085 -0.01(-0.04%)
Nov 10, 2005 27.78 27.89 27.11 27.88 200,656 +0.19(+0.69%)
Nov 09, 2005 27.36 27.93 27.21 27.69 111,999 +0.40(+1.47%)
Nov 08, 2005 27.26 27.40 27.07 27.29 67,705 -0.16(-0.58%)
Nov 07, 2005 27.25 27.58 26.89 27.45 128,556 +0.22(+0.81%)
Nov 04, 2005 26.83 27.24 26.73 27.23 119,108 +0.31(+1.15%)
Nov 03, 2005 27.20 27.30 26.91 26.92 144,383 -0.28(-1.03%)
Nov 02, 2005 26.39 27.20 26.39 27.20 187,869 +0.70(+2.64%)
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.