Umpqua Holdings Corp (NQ: UMPQ )

19.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.59 20.88 20.30 20.40 55,400 -0.22(-1.07%)
Jan 29, 2004 20.30 20.75 20.30 20.62 55,600 +0.27(+1.33%)
Jan 28, 2004 20.89 21.25 20.30 20.35 58,200 -0.65(-3.10%)
Jan 27, 2004 21.34 21.34 20.89 21.00 43,400 -0.28(-1.32%)
Jan 26, 2004 20.90 21.30 20.65 21.28 58,900 -0.08(-0.37%)
Jan 23, 2004 20.73 21.37 20.72 21.36 95,200 +0.61(+2.94%)
Jan 22, 2004 21.25 21.25 20.75 20.75 122,200 -0.50(-2.35%)
Jan 21, 2004 21.00 21.44 20.95 21.25 119,600 -0.25(-1.16%)
Jan 20, 2004 21.04 21.50 20.83 21.50 77,900 +0.29(+1.37%)
Jan 16, 2004 21.10 21.25 20.88 21.21 65,600 +0.21(+1.00%)
Jan 15, 2004 20.71 21.00 20.62 21.00 44,875 +0.00(+0.00%)
Jan 14, 2004 21.00 21.00 20.68 21.00 88,255 +0.00(+0.00%)
Jan 13, 2004 20.57 21.00 20.27 21.00 121,898 +0.49(+2.39%)
Jan 12, 2004 21.09 21.09 20.26 20.51 84,217 -0.27(-1.30%)
Jan 09, 2004 21.16 21.48 20.74 20.78 316,015 -0.64(-2.99%)
Jan 08, 2004 21.04 21.45 20.94 21.42 56,306 +0.54(+2.59%)
Jan 07, 2004 20.34 21.04 20.20 20.88 52,054 +0.31(+1.51%)
Jan 06, 2004 20.55 21.08 20.46 20.57 73,200 -0.40(-1.91%)
Jan 05, 2004 20.69 21.10 20.56 20.97 72,700 +0.51(+2.49%)
Jan 02, 2004 20.94 21.41 20.45 20.46 76,800 -0.33(-1.59%)
Dec 31, 2003 21.46 21.55 20.79 20.79 92,100 -0.67(-3.12%)
Dec 30, 2003 21.22 21.69 21.22 21.46 44,501 +0.06(+0.28%)
Dec 29, 2003 21.42 21.49 21.01 21.40 64,399 +0.00(+0.00%)
Dec 26, 2003 21.36 21.43 21.20 21.40 10,144 +0.22(+1.04%)
Dec 24, 2003 21.50 21.50 20.90 21.18 19,716 -0.31(-1.44%)
Dec 23, 2003 21.57 21.57 21.01 21.49 128,558 +0.16(+0.75%)
Dec 22, 2003 21.50 21.50 21.00 21.33 56,362 -0.22(-1.02%)
Dec 19, 2003 21.79 21.80 20.94 21.55 67,742 +0.17(+0.80%)
Dec 18, 2003 21.42 21.63 20.85 21.38 77,134 -0.25(-1.16%)
Dec 17, 2003 21.41 21.91 21.14 21.63 34,045 -0.03(-0.14%)
Dec 16, 2003 20.96 21.66 20.56 21.66 52,182 +0.39(+1.83%)
Dec 15, 2003 21.97 21.99 21.01 21.27 46,178 -0.72(-3.27%)
Dec 12, 2003 21.88 21.99 21.43 21.99 48,133 +0.22(+1.01%)
Dec 11, 2003 21.27 21.86 21.26 21.77 48,900 +0.72(+3.42%)
Dec 10, 2003 21.16 21.43 21.04 21.05 41,032 -0.18(-0.85%)
Dec 09, 2003 21.76 21.93 21.16 21.23 50,820 -0.45(-2.08%)
Dec 08, 2003 21.79 22.00 21.25 21.68 70,989 +0.23(+1.07%)
Dec 05, 2003 21.47 21.38 21.13 21.45 30,962 -0.02(-0.09%)
Dec 04, 2003 21.24 21.90 21.20 21.47 72,212 +0.23(+1.08%)
Dec 03, 2003 21.48 22.21 21.24 21.24 72,992 -0.90(-4.07%)
Dec 02, 2003 22.00 22.16 21.85 22.14 69,045 +0.18(+0.82%)
Dec 01, 2003 22.00 22.00 21.48 21.96 86,204 +0.46(+2.14%)
Nov 28, 2003 21.85 21.85 21.50 21.50 32,312 -0.21(-0.97%)
Nov 26, 2003 21.69 21.80 21.29 21.71 42,258 -0.04(-0.18%)
Nov 25, 2003 21.76 21.88 21.43 21.75 64,464 -0.10(-0.46%)
Nov 24, 2003 21.23 21.86 21.01 21.85 218,896 +0.65(+3.07%)
Nov 21, 2003 21.16 21.16 21.15 21.20 49,820 +0.15(+0.71%)
Nov 20, 2003 20.60 21.19 20.60 21.05 80,778 +0.10(+0.48%)
Nov 19, 2003 20.62 21.25 20.62 20.95 55,175 +0.16(+0.77%)
Nov 18, 2003 20.90 21.46 20.75 20.79 38,478 -0.42(-1.98%)
Nov 17, 2003 21.46 21.46 20.36 21.21 106,862 +0.06(+0.28%)
Nov 14, 2003 21.92 21.97 21.11 21.15 47,803 -0.70(-3.19%)
Nov 13, 2003 21.61 21.97 21.50 21.85 65,540 +0.08(+0.35%)
Nov 12, 2003 21.46 21.77 21.04 21.77 57,653 +0.50(+2.35%)
Nov 11, 2003 20.71 21.34 20.71 21.27 42,991 +0.26(+1.24%)
Nov 10, 2003 21.40 21.70 21.00 21.01 55,795 -0.39(-1.82%)
Nov 07, 2003 21.63 21.80 21.25 21.40 68,346 -0.09(-0.42%)
Nov 06, 2003 21.45 21.50 21.14 21.49 33,330 +0.07(+0.33%)
Nov 05, 2003 21.30 21.49 20.90 21.42 89,075 +0.18(+0.85%)
Nov 04, 2003 21.00 21.38 20.86 21.24 83,211 +0.31(+1.48%)
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.