Umpqua Holdings Corp (NQ: UMPQ )

18.60 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.30 17.19 16.15 17.02 696,984 +0.62(+3.78%)
Oct 30, 2008 15.95 16.45 15.25 16.40 620,565 +1.01(+6.56%)
Oct 29, 2008 14.99 15.75 14.35 15.39 718,755 +0.38(+2.53%)
Oct 28, 2008 13.17 15.27 12.64 15.01 842,843 +2.61(+21.05%)
Oct 27, 2008 12.39 13.15 12.10 12.40 485,164 +0.37(+3.08%)
Oct 24, 2008 11.98 12.97 11.89 12.03 648,058 -0.87(-6.74%)
Oct 23, 2008 13.26 13.92 11.84 12.90 778,828 -0.25(-1.90%)
Oct 22, 2008 13.98 14.19 12.75 13.15 473,508 -0.70(-5.05%)
Oct 21, 2008 13.97 14.39 13.45 13.85 418,832 -0.38(-2.67%)
Oct 20, 2008 14.03 14.30 13.43 14.23 528,984 +0.40(+2.89%)
Oct 17, 2008 13.93 14.77 13.52 13.83 620,718 -0.46(-3.22%)
Oct 16, 2008 14.06 14.61 12.06 14.29 935,199 +1.19(+9.08%)
Oct 15, 2008 14.46 15.02 13.02 13.10 553,643 -1.58(-10.76%)
Oct 14, 2008 14.46 16.55 14.06 14.68 950,700 +0.80(+5.76%)
Oct 13, 2008 13.83 14.05 12.01 13.88 588,686 +1.17(+9.21%)
Oct 10, 2008 10.94 14.50 10.14 12.71 1,261,139 +1.56(+13.99%)
Oct 09, 2008 14.77 15.45 11.10 11.15 1,376,591 -3.35(-23.10%)
Oct 08, 2008 14.79 15.84 14.15 14.50 718,800 -0.49(-3.27%)
Oct 07, 2008 15.50 15.91 14.67 14.99 533,379 -0.95(-5.96%)
Oct 06, 2008 16.62 16.62 15.27 15.94 718,201 -0.93(-5.51%)
Oct 03, 2008 17.93 18.40 16.44 16.87 445,776 -0.36(-2.09%)
Oct 02, 2008 16.91 17.39 15.95 17.23 546,719 +0.56(+3.36%)
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.