Umpqua Holdings Corp (NQ: UMPQ )

18.87 USD -0.20 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.90 25.25 24.85 24.88 207,400 -0.25(-0.99%)
Oct 28, 2004 24.75 25.24 24.56 25.13 79,300 +0.31(+1.25%)
Oct 27, 2004 24.85 25.00 24.61 24.82 186,500 -0.05(-0.20%)
Oct 26, 2004 23.35 24.96 23.18 24.87 495,700 +1.63(+7.01%)
Oct 25, 2004 22.76 23.49 22.51 23.24 144,300 +0.41(+1.80%)
Oct 22, 2004 22.96 23.40 22.56 22.83 70,400 -0.37(-1.59%)
Oct 21, 2004 22.77 23.20 22.51 23.20 121,600 +0.42(+1.84%)
Oct 20, 2004 22.92 23.17 22.67 22.78 45,900 -0.41(-1.77%)
Oct 19, 2004 22.84 23.49 22.84 23.19 79,700 -0.15(-0.64%)
Oct 18, 2004 22.57 23.39 22.57 23.34 272,500 +0.24(+1.04%)
Oct 15, 2004 22.86 23.28 22.55 23.10 94,700 +0.52(+2.30%)
Oct 14, 2004 22.72 23.00 22.58 22.58 58,900 -0.29(-1.27%)
Oct 13, 2004 23.04 23.45 22.87 22.87 107,400 -0.50(-2.14%)
Oct 12, 2004 22.44 23.38 22.44 23.37 104,600 +0.55(+2.41%)
Oct 11, 2004 22.74 22.82 22.56 22.82 40,900 +0.32(+1.42%)
Oct 08, 2004 22.68 23.10 22.50 22.50 75,400 -0.29(-1.27%)
Oct 07, 2004 23.40 23.43 22.79 22.79 69,200 -0.55(-2.36%)
Oct 06, 2004 23.24 23.34 22.90 23.34 111,100 +0.23(+1.00%)
Oct 05, 2004 23.07 23.29 22.95 23.11 116,600 -0.17(-0.73%)
Oct 04, 2004 23.12 23.28 22.80 23.28 206,600 +0.28(+1.22%)
Oct 01, 2004 22.41 23.01 22.37 23.00 97,500 +0.44(+1.95%)
Sep 30, 2004 22.35 22.90 22.26 22.56 67,200 +0.04(+0.18%)
Sep 29, 2004 22.15 22.70 22.15 22.52 80,300 +0.13(+0.58%)
Sep 28, 2004 22.50 22.53 22.10 22.39 82,600 +0.34(+1.54%)
Sep 27, 2004 22.24 22.74 21.95 22.05 47,200 -0.36(-1.61%)
Sep 24, 2004 22.55 22.69 22.29 22.41 43,900 -0.06(-0.27%)
Sep 23, 2004 22.44 22.63 22.26 22.47 63,600 +0.07(+0.31%)
Sep 22, 2004 22.46 22.61 22.21 22.40 133,200 -0.37(-1.62%)
Sep 21, 2004 22.57 22.88 22.46 22.77 105,100 +0.03(+0.13%)
Sep 20, 2004 22.58 22.98 22.58 22.74 43,400 -0.31(-1.34%)
Sep 17, 2004 22.98 23.36 22.61 23.05 184,700 +0.07(+0.30%)
Sep 16, 2004 23.13 23.15 22.55 22.98 80,400 +0.06(+0.26%)
Sep 15, 2004 22.80 23.05 22.74 22.92 83,200 -0.03(-0.13%)
Sep 14, 2004 23.15 23.45 22.95 22.95 134,900 -0.25(-1.08%)
Sep 13, 2004 23.05 23.35 22.96 23.20 78,000 +0.00(+0.00%)
Sep 10, 2004 23.19 23.45 22.85 23.20 109,500 -0.05(-0.22%)
Sep 09, 2004 23.20 23.40 23.07 23.25 190,400 +0.13(+0.56%)
Sep 08, 2004 22.80 23.28 22.62 23.12 204,100 -0.03(-0.13%)
Sep 07, 2004 23.04 23.30 23.04 23.15 347,500 +0.11(+0.48%)
Sep 03, 2004 23.21 23.24 22.84 23.04 249,900 -0.01(-0.04%)
Sep 02, 2004 23.37 23.58 22.98 23.05 253,300 -0.22(-0.95%)
Sep 01, 2004 23.18 23.74 22.90 23.27 139,800 +0.14(+0.61%)
Aug 31, 2004 23.20 23.25 22.80 23.13 179,500 +0.22(+0.96%)
Aug 30, 2004 23.20 23.20 22.83 22.91 59,000 -0.22(-0.95%)
Aug 27, 2004 23.03 23.15 22.88 23.13 152,800 +0.10(+0.43%)
Aug 26, 2004 22.91 23.09 22.89 23.03 155,000 +0.03(+0.13%)
Aug 25, 2004 22.67 23.02 22.61 23.00 184,100 +0.11(+0.48%)
Aug 24, 2004 22.51 22.89 22.51 22.89 233,200 +0.39(+1.73%)
Aug 23, 2004 22.80 22.80 22.50 22.50 81,800 -0.13(-0.57%)
Aug 20, 2004 22.45 22.70 22.15 22.63 103,500 +0.25(+1.12%)
Aug 19, 2004 22.34 22.69 22.27 22.38 63,600 -0.35(-1.54%)
Aug 18, 2004 22.47 22.84 22.25 22.73 113,900 +0.18(+0.80%)
Aug 17, 2004 22.57 22.58 22.15 22.55 144,100 +0.14(+0.62%)
Aug 16, 2004 22.22 22.50 22.00 22.41 115,100 +0.39(+1.77%)
Aug 13, 2004 22.25 22.31 21.90 22.02 64,500 +0.09(+0.41%)
Aug 12, 2004 22.01 22.22 21.83 21.93 62,800 -0.41(-1.84%)
Aug 11, 2004 22.15 22.39 21.74 22.34 107,600 +0.06(+0.27%)
Aug 10, 2004 21.95 22.34 21.70 22.28 85,200 +0.28(+1.27%)
Aug 09, 2004 22.23 22.23 21.74 22.00 62,400 -0.06(-0.27%)
Aug 06, 2004 21.76 22.12 21.45 22.06 166,400 -0.08(-0.36%)
Aug 05, 2004 21.99 22.30 21.86 22.14 144,000 -0.20(-0.90%)
Aug 04, 2004 22.30 22.44 21.95 22.34 97,500 +0.04(+0.18%)
Aug 03, 2004 22.69 22.72 22.18 22.30 142,100 -0.53(-2.32%)
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.