Umpqua Holdings Corp (NQ: UMPQ )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.69 15.86 15.52 15.84 20,450 -0.20(-1.25%)
Oct 30, 2002 15.98 16.15 15.90 16.04 19,800 +0.25(+1.58%)
Oct 29, 2002 15.78 16.00 15.40 15.79 16,900 -0.11(-0.69%)
Oct 28, 2002 15.99 16.05 15.70 15.90 17,800 -0.20(-1.24%)
Oct 25, 2002 16.20 16.20 15.29 16.10 25,300 +0.25(+1.58%)
Oct 24, 2002 15.99 16.10 15.78 15.85 19,600 -0.19(-1.18%)
Oct 23, 2002 16.20 16.20 15.65 16.04 25,590 +0.19(+1.20%)
Oct 22, 2002 15.89 16.00 15.50 15.85 32,100 +0.05(+0.32%)
Oct 21, 2002 16.00 16.00 15.50 15.80 29,900 -0.11(-0.69%)
Oct 18, 2002 15.90 16.41 15.84 15.91 36,800 +0.19(+1.21%)
Oct 17, 2002 14.99 15.90 14.71 15.72 210,700 +1.10(+7.52%)
Oct 16, 2002 15.03 15.25 14.51 14.62 69,000 -0.53(-3.50%)
Oct 15, 2002 15.19 15.45 14.91 15.15 89,600 +0.31(+2.09%)
Oct 14, 2002 14.11 15.15 14.11 14.84 29,683 +0.42(+2.91%)
Oct 11, 2002 13.76 14.44 13.76 14.42 33,900 +0.43(+3.07%)
Oct 10, 2002 13.68 14.18 13.65 13.99 59,100 +0.09(+0.65%)
Oct 09, 2002 14.58 14.94 13.68 13.90 70,055 -0.86(-5.83%)
Oct 08, 2002 15.16 15.25 14.00 14.76 63,600 -0.34(-2.25%)
Oct 07, 2002 15.93 16.10 15.10 15.10 34,151 -0.59(-3.76%)
Oct 04, 2002 15.71 15.83 15.42 15.69 34,450 -0.09(-0.57%)
Oct 03, 2002 16.00 16.53 15.61 15.78 21,200 -0.57(-3.49%)
Oct 02, 2002 16.17 16.77 16.10 16.35 29,600 +0.07(+0.43%)
Oct 01, 2002 15.98 16.49 15.86 16.28 47,929 -0.15(-0.91%)
Sep 30, 2002 15.95 16.45 15.56 16.43 60,900 +0.47(+2.94%)
Sep 27, 2002 15.76 16.69 15.76 15.96 33,500 -0.17(-1.05%)
Sep 26, 2002 16.80 16.89 15.70 16.13 124,100 -0.77(-4.56%)
Sep 25, 2002 16.77 17.05 16.65 16.90 39,800 -0.08(-0.47%)
Sep 24, 2002 16.46 17.18 16.45 16.98 42,700 +0.36(+2.17%)
Sep 23, 2002 16.83 17.02 16.53 16.62 51,500 -0.56(-3.26%)
Sep 20, 2002 16.65 17.21 16.64 17.18 128,900 +0.49(+2.94%)
Sep 19, 2002 16.85 16.90 16.42 16.69 56,100 -0.29(-1.71%)
Sep 18, 2002 16.72 17.00 16.56 16.98 41,000 +0.07(+0.41%)
Sep 17, 2002 16.82 17.10 16.76 16.91 118,617 +0.11(+0.65%)
Sep 16, 2002 16.81 17.00 16.75 16.80 89,000 +0.00(+0.00%)
Sep 13, 2002 16.31 16.80 16.27 16.80 58,000 +0.49(+3.00%)
Sep 12, 2002 16.50 16.50 16.25 16.31 46,200 -0.19(-1.15%)
Sep 11, 2002 16.63 16.63 16.42 16.50 42,900 -0.06(-0.37%)
Sep 10, 2002 16.76 16.76 16.53 16.56 21,600 -0.09(-0.53%)
Sep 09, 2002 16.60 16.92 16.45 16.65 58,000 +0.19(+1.15%)
Sep 06, 2002 16.20 16.75 16.20 16.46 26,778 +0.39(+2.43%)
Sep 05, 2002 15.83 16.53 15.82 16.07 45,400 -0.38(-2.31%)
Sep 04, 2002 15.60 16.63 15.60 16.45 33,656 +0.53(+3.33%)
Sep 03, 2002 15.78 15.92 15.61 15.92 51,000 +0.07(+0.44%)
Aug 30, 2002 16.05 16.05 15.80 15.85 81,600 -0.09(-0.56%)
Aug 29, 2002 15.85 15.98 15.75 15.94 43,900 +0.06(+0.38%)
Aug 28, 2002 16.00 16.25 15.85 15.88 16,400 -0.13(-0.81%)
Aug 27, 2002 15.74 16.10 15.74 16.01 124,100 -0.10(-0.62%)
Aug 26, 2002 15.45 16.11 15.45 16.11 69,930 +0.61(+3.94%)
Aug 23, 2002 16.30 16.53 15.50 15.50 45,600 -0.98(-5.95%)
Aug 22, 2002 16.99 16.99 16.28 16.48 55,200 -0.02(-0.12%)
Aug 21, 2002 16.35 17.00 16.35 16.50 24,900 +0.07(+0.43%)
Aug 20, 2002 16.33 16.58 16.32 16.43 69,800 +0.00(+0.00%)
Aug 16, 2002 16.11 16.92 16.11 16.43 14,100 -0.19(-1.14%)
Aug 15, 2002 16.45 16.92 16.30 16.62 24,437 -0.13(-0.78%)
Aug 14, 2002 16.55 16.91 15.50 16.75 52,000 +0.16(+0.96%)
Aug 13, 2002 17.00 17.00 16.50 16.59 61,000 -0.41(-2.41%)
Aug 12, 2002 16.98 17.00 16.14 17.00 123,700 +1.42(+9.12%)
Aug 07, 2002 15.38 15.60 15.27 15.58 51,700 +0.13(+0.83%)
Aug 06, 2002 15.31 15.74 15.31 15.45 37,420 +0.00(+0.00%)
Aug 05, 2002 14.99 15.49 14.99 15.45 65,666 +0.47(+3.14%)
Aug 02, 2002 15.21 15.52 14.98 14.98 23,900 -0.27(-1.77%)
Aug 01, 2002 15.42 15.42 15.15 15.25 20,000 -0.25(-1.63%)
Jul 31, 2002 16.00 16.00 15.40 15.50 50,000 -0.50(-3.11%)
Jul 30, 2002 15.67 16.09 15.26 16.00 157,900 +0.37(+2.37%)
Jul 29, 2002 15.60 15.63 15.27 15.63 87,400 +0.10(+0.64%)
Jul 26, 2002 15.43 15.58 15.16 15.53 61,200 +0.07(+0.45%)
Jul 25, 2002 15.28 15.49 15.15 15.46 77,000 +0.18(+1.18%)
Jul 24, 2002 14.65 15.40 14.60 15.28 96,800 +0.40(+2.68%)
Jul 23, 2002 15.25 15.25 14.26 14.88 61,100 -0.75(-4.79%)
Jul 22, 2002 15.65 16.00 15.40 15.63 33,800 -0.18(-1.14%)
Jul 19, 2002 16.00 16.24 15.80 15.81 16,900 -1.04(-6.17%)
Jul 17, 2002 15.35 17.19 15.01 16.85 49,600 +1.31(+8.43%)
Jul 12, 2002 16.66 17.25 15.35 15.54 66,600 -0.76(-4.66%)
Jul 11, 2002 17.28 17.50 15.71 16.30 114,000 -0.97(-5.62%)
Jul 10, 2002 17.35 17.75 17.14 17.27 47,200 -0.19(-1.09%)
Jul 09, 2002 17.80 17.80 17.46 17.46 39,800 -0.34(-1.91%)
Jul 08, 2002 18.00 18.00 17.80 17.80 46,400 -0.20(-1.11%)
Jul 05, 2002 17.94 18.00 17.85 18.00 9,900 +0.19(+1.07%)
Jul 04, 2002 17.75 18.00 17.62 17.81 46,400 +0.00(+0.00%)
Jul 03, 2002 17.75 18.00 17.62 17.81 46,400 -0.19(-1.06%)
Jul 02, 2002 17.99 18.68 17.46 18.00 63,500 -0.25(-1.37%)
Jul 01, 2002 18.00 18.55 17.15 18.25 126,300 -0.23(-1.24%)
Jun 28, 2002 17.50 18.48 16.32 18.48 583,500 +0.88(+5.00%)
Jun 27, 2002 17.33 18.00 16.87 17.60 79,800 +0.35(+2.03%)
Jun 26, 2002 17.15 17.35 16.60 17.25 36,900 -0.16(-0.92%)
Jun 25, 2002 17.35 17.56 17.21 17.41 45,100 +0.16(+0.93%)
Jun 21, 2002 17.40 17.50 17.13 17.25 70,700 +0.15(+0.88%)
Jun 20, 2002 17.15 17.27 16.98 17.10 40,600 +0.00(+0.00%)
Jun 19, 2002 17.24 17.25 17.05 17.10 24,400 +0.00(+0.00%)
Jun 18, 2002 17.07 17.45 17.07 17.10 58,100 +0.01(+0.06%)
Jun 17, 2002 17.00 17.50 17.00 17.09 100,200 +0.09(+0.53%)
Jun 14, 2002 16.45 17.00 16.27 17.00 19,100 -0.10(-0.58%)
Jun 12, 2002 17.00 17.10 16.52 17.10 40,400 +0.15(+0.88%)
Jun 11, 2002 16.82 17.26 16.77 16.95 46,400 -0.05(-0.29%)
Jun 10, 2002 17.04 17.09 16.95 17.00 30,700 -0.00(-0.01%)
Jun 07, 2002 16.79 17.10 16.79 17.00 38,400 +0.05(+0.30%)
Jun 06, 2002 16.95 17.04 16.95 16.95 22,900 +0.05(+0.30%)
Jun 05, 2002 16.77 17.04 16.55 16.90 24,800 +0.06(+0.36%)
May 31, 2002 17.22 17.56 16.84 16.84 42,700 -0.34(-1.98%)
May 28, 2002 17.00 17.21 16.70 17.18 28,600 +0.29(+1.71%)
May 27, 2002 17.40 17.54 16.70 16.89 17,400 +0.00(+0.00%)
May 24, 2002 17.40 17.54 16.70 16.89 17,400 -0.61(-3.48%)
May 23, 2002 17.15 17.59 16.85 17.50 30,500 +0.25(+1.45%)
May 22, 2002 16.48 17.25 16.37 17.25 26,200 +0.56(+3.36%)
May 21, 2002 17.17 17.43 16.50 16.69 53,400 -0.76(-4.36%)
May 20, 2002 17.71 17.75 17.43 17.45 314,600 -0.16(-0.91%)
May 17, 2002 17.71 17.90 17.54 17.61 44,300 +0.04(+0.23%)
May 16, 2002 17.79 17.99 17.17 17.57 64,000 -0.09(-0.51%)
May 15, 2002 17.60 18.25 16.96 17.66 43,200 -0.34(-1.89%)
May 14, 2002 17.95 18.50 17.75 18.00 54,600 +0.07(+0.39%)
May 13, 2002 17.20 17.93 16.71 17.93 37,000 +0.79(+4.61%)
May 10, 2002 17.44 17.45 17.04 17.14 32,500 -0.07(-0.41%)
May 09, 2002 17.45 17.89 17.19 17.21 65,700 -0.40(-2.27%)
May 08, 2002 17.27 18.00 16.85 17.61 235,300 +0.51(+2.98%)
May 07, 2002 17.10 17.40 16.90 17.10 32,300 +0.12(+0.71%)
May 06, 2002 16.51 17.10 16.51 16.98 109,900 +0.23(+1.37%)
May 03, 2002 17.05 17.05 16.06 16.75 67,200 -0.15(-0.89%)
May 02, 2002 17.10 17.25 16.89 16.90 94,200 -0.15(-0.88%)
May 01, 2002 16.00 18.49 15.98 17.05 147,100 +0.90(+5.57%)
Apr 30, 2002 15.93 16.24 15.80 16.15 116,000 +0.03(+0.19%)
Apr 29, 2002 15.97 16.24 15.82 16.12 33,500 +0.22(+1.38%)
Apr 26, 2002 16.00 16.12 15.82 15.90 35,400 -0.10(-0.62%)
Apr 25, 2002 15.80 16.02 15.68 16.00 14,700 +0.22(+1.39%)
Apr 24, 2002 15.75 15.80 15.61 15.78 19,100 +0.18(+1.15%)
Apr 23, 2002 15.40 15.65 15.35 15.60 10,500 -0.05(-0.32%)
Apr 22, 2002 15.75 16.00 15.52 15.65 19,200 -0.10(-0.63%)
Apr 19, 2002 15.92 16.12 15.72 15.75 33,800 -0.26(-1.62%)
Apr 18, 2002 15.81 16.01 15.81 16.01 33,500 +0.14(+0.88%)
Apr 17, 2002 15.67 15.89 15.35 15.87 7,500 -0.12(-0.75%)
Apr 16, 2002 15.55 16.00 15.40 15.99 88,700 +0.48(+3.09%)
Apr 15, 2002 15.48 15.60 15.35 15.51 29,800 +0.01(+0.06%)
Apr 12, 2002 15.55 15.55 15.30 15.50 50,500 -0.05(-0.31%)
Apr 11, 2002 15.06 15.63 15.00 15.55 100,700 -0.00(-0.01%)
Apr 10, 2002 15.39 15.55 15.05 15.55 31,900 +0.16(+1.03%)
Apr 09, 2002 14.91 15.47 14.91 15.39 9,400 +0.09(+0.59%)
Apr 08, 2002 15.46 15.46 14.99 15.30 13,100 +0.00(+0.00%)
Apr 05, 2002 15.35 15.55 14.75 15.30 17,900 -0.17(-1.10%)
Apr 04, 2002 15.37 15.70 14.90 15.47 20,000 +0.11(+0.72%)
Apr 03, 2002 15.19 15.50 14.73 15.36 13,100 +0.46(+3.09%)
Apr 02, 2002 14.56 15.25 14.56 14.90 24,700 -0.07(-0.47%)
Apr 01, 2002 14.51 15.20 14.51 14.97 21,400 +0.01(+0.07%)
Mar 29, 2002 15.00 15.61 14.60 14.96 41,100 +0.00(+0.00%)
Mar 28, 2002 15.00 15.61 14.60 14.96 41,100 -0.52(-3.36%)
Mar 27, 2002 14.40 15.48 14.40 15.48 22,700 +0.77(+5.24%)
Mar 26, 2002 15.25 15.75 14.30 14.71 63,600 -0.79(-5.10%)
Mar 25, 2002 15.62 15.80 14.85 15.50 42,500 -0.10(-0.64%)
Mar 22, 2002 15.79 15.95 15.55 15.60 38,000 -0.14(-0.89%)
Mar 21, 2002 15.70 15.75 15.60 15.74 25,100 -0.01(-0.06%)
Mar 20, 2002 15.95 15.95 15.31 15.75 58,400 +0.11(+0.70%)
Mar 19, 2002 16.08 16.08 15.53 15.64 29,700 -0.26(-1.64%)
Mar 18, 2002 15.39 16.25 15.39 15.90 172,900 +0.67(+4.40%)
Mar 15, 2002 14.41 15.37 14.41 15.23 49,300 +0.45(+3.04%)
Mar 14, 2002 14.79 14.79 14.55 14.78 13,100 +0.06(+0.41%)
Mar 13, 2002 14.66 14.87 14.40 14.72 26,300 -0.08(-0.54%)
Mar 12, 2002 14.75 14.87 14.65 14.80 21,700 +0.05(+0.34%)
Mar 11, 2002 14.74 14.75 14.50 14.75 25,800 +0.01(+0.07%)
Mar 08, 2002 14.41 14.74 14.30 14.74 23,600 +0.19(+1.30%)
Mar 07, 2002 14.40 14.61 14.25 14.55 100,100 +0.15(+1.05%)
Mar 06, 2002 14.15 14.41 14.15 14.40 12,200 +0.10(+0.70%)
Mar 05, 2002 14.05 14.30 14.05 14.30 42,900 +0.25(+1.78%)
Mar 04, 2002 14.40 14.41 14.05 14.05 29,200 -0.39(-2.70%)
Mar 01, 2002 14.22 14.48 14.15 14.44 50,900 +0.19(+1.33%)
Feb 28, 2002 14.18 14.25 14.00 14.25 33,600 +0.27(+1.93%)
Feb 27, 2002 14.00 14.17 13.95 13.98 17,000 -0.01(-0.07%)
Feb 26, 2002 13.70 14.00 13.70 13.99 7,400 +0.04(+0.29%)
Feb 25, 2002 13.70 14.00 13.52 13.95 22,900 -0.05(-0.36%)
Feb 22, 2002 13.75 14.00 13.65 14.00 34,200 +0.10(+0.72%)
Feb 21, 2002 13.95 14.67 13.85 13.90 28,700 -0.11(-0.79%)
Feb 20, 2002 14.10 14.20 13.75 14.01 19,300 +0.06(+0.43%)
Feb 19, 2002 13.95 14.10 13.65 13.95 19,900 -0.25(-1.76%)
Feb 18, 2002 13.60 14.30 13.56 14.20 38,800 +0.00(+0.00%)
Feb 15, 2002 13.60 14.30 13.56 14.20 38,800 +0.54(+3.95%)
Feb 14, 2002 13.48 13.95 13.40 13.66 55,900 -0.09(-0.65%)
Feb 13, 2002 13.50 13.75 13.40 13.75 17,500 +0.25(+1.85%)
Feb 12, 2002 13.34 13.50 13.30 13.50 11,200 +0.15(+1.12%)
Feb 11, 2002 13.42 13.45 13.00 13.35 52,900 -0.07(-0.52%)
Feb 08, 2002 13.25 13.45 13.11 13.42 7,400 +0.17(+1.28%)
Feb 07, 2002 13.00 13.35 12.85 13.25 21,400 +0.20(+1.53%)
Feb 06, 2002 12.97 13.12 12.85 13.05 21,100 +0.05(+0.38%)
Feb 05, 2002 12.95 13.20 12.88 13.00 24,500 +0.14(+1.09%)
Feb 04, 2002 13.20 13.35 12.76 12.86 17,800 -0.09(-0.69%)
Feb 01, 2002 13.30 13.53 12.95 12.95 25,200 -0.45(-3.36%)
Jan 31, 2002 13.20 13.45 13.10 13.40 60,800 +0.10(+0.75%)
Jan 30, 2002 13.10 13.40 13.10 13.30 16,400 +0.20(+1.53%)
Jan 29, 2002 13.19 13.23 13.10 13.10 25,500 -0.09(-0.68%)
Jan 28, 2002 13.20 13.40 13.10 13.19 21,200 +0.04(+0.30%)
Jan 25, 2002 13.12 13.45 13.10 13.15 57,000 -0.10(-0.75%)
Jan 24, 2002 13.20 13.35 13.15 13.25 12,400 +0.00(+0.00%)
Jan 23, 2002 13.10 13.25 13.10 13.25 43,800 +0.15(+1.15%)
Jan 22, 2002 13.02 13.15 13.00 13.10 36,700 +0.00(+0.00%)
Jan 21, 2002 13.14 13.31 13.10 13.10 19,500 +0.00(+0.00%)
Jan 18, 2002 13.14 13.31 13.10 13.10 19,500 -0.05(-0.38%)
Jan 17, 2002 13.00 13.20 13.00 13.15 425,400 +0.19(+1.47%)
Jan 16, 2002 13.05 13.07 12.95 12.96 44,100 -0.09(-0.69%)
Jan 15, 2002 13.00 13.10 13.00 13.05 54,600 +0.05(+0.38%)
Jan 14, 2002 13.00 13.07 13.00 13.00 49,200 -0.01(-0.08%)
Jan 11, 2002 13.05 13.10 13.00 13.01 64,000 -0.01(-0.08%)
Jan 10, 2002 12.99 13.25 12.90 13.02 40,400 -0.48(-3.56%)
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.