Umpqua Holdings Corp (NQ: UMPQ )

21.01 USD +0.23 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.06 15.61 14.80 15.34 709,708 +0.24(+1.59%)
Dec 28, 2007 15.59 15.84 15.07 15.10 338,253 -0.28(-1.82%)
Dec 27, 2007 16.27 16.31 15.31 15.38 531,799 -1.08(-6.56%)
Dec 26, 2007 16.35 16.67 16.20 16.46 417,084 -0.09(-0.54%)
Dec 24, 2007 16.25 16.63 16.20 16.55 337,602 +0.26(+1.60%)
Dec 21, 2007 15.80 16.42 15.58 16.29 2,122,010 +0.68(+4.36%)
Dec 20, 2007 14.69 15.64 14.69 15.61 861,180 +0.87(+5.90%)
Dec 19, 2007 14.86 15.07 14.46 14.74 412,770 -0.24(-1.60%)
Dec 18, 2007 14.57 15.03 14.26 14.98 667,396 +0.62(+4.32%)
Dec 17, 2007 14.57 14.89 14.36 14.36 468,514 -0.34(-2.31%)
Dec 14, 2007 14.82 14.99 14.46 14.70 692,188 -0.29(-1.93%)
Dec 13, 2007 15.08 15.34 14.68 14.99 624,833 -0.28(-1.83%)
Dec 12, 2007 15.93 16.00 15.01 15.27 563,176 -0.16(-1.04%)
Dec 11, 2007 16.69 16.75 15.38 15.43 792,492 -1.26(-7.55%)
Dec 10, 2007 16.34 16.98 16.31 16.69 360,532 +0.35(+2.14%)
Dec 07, 2007 16.30 16.52 16.01 16.34 463,704 +0.06(+0.37%)
Dec 06, 2007 15.18 16.44 15.01 16.28 655,086 +1.10(+7.25%)
Dec 05, 2007 15.23 15.74 14.88 15.18 548,915 +0.21(+1.40%)
Dec 04, 2007 15.50 15.61 14.93 14.97 567,575 -0.69(-4.41%)
Dec 03, 2007 16.21 16.25 15.58 15.66 457,459 -0.48(-2.97%)
Nov 30, 2007 15.72 17.03 15.72 16.14 743,193 +0.43(+2.74%)
Nov 29, 2007 15.60 15.87 15.52 15.71 958,358 +0.05(+0.32%)
Nov 28, 2007 14.64 15.66 14.64 15.66 755,787 +1.21(+8.37%)
Nov 27, 2007 14.18 14.77 14.18 14.45 644,498 +0.26(+1.83%)
Nov 26, 2007 15.19 15.28 14.15 14.19 742,811 -0.92(-6.09%)
Nov 23, 2007 14.64 15.33 14.64 15.11 234,923 +0.58(+3.99%)
Nov 21, 2007 14.55 15.00 14.37 14.53 691,410 -0.16(-1.09%)
Nov 20, 2007 14.66 14.98 14.17 14.69 625,547 +0.02(+0.14%)
Nov 19, 2007 15.39 15.39 14.55 14.67 894,971 -0.86(-5.54%)
Nov 16, 2007 15.79 15.91 15.26 15.53 571,643 -0.21(-1.33%)
Nov 15, 2007 16.36 16.41 15.53 15.74 597,520 -0.63(-3.85%)
Nov 14, 2007 17.01 17.08 16.24 16.37 494,187 -0.58(-3.42%)
Nov 13, 2007 16.29 16.99 16.27 16.95 717,244 +0.84(+5.21%)
Nov 12, 2007 15.50 16.51 15.50 16.11 1,009,060 +0.64(+4.14%)
Nov 09, 2007 14.65 15.75 14.36 15.47 993,223 +0.63(+4.25%)
Nov 08, 2007 14.56 15.15 14.38 14.84 1,607,209 +0.54(+3.78%)
Nov 07, 2007 15.19 15.22 14.29 14.30 1,083,673 -1.05(-6.84%)
Nov 06, 2007 15.27 15.45 14.96 15.35 942,804 +0.19(+1.25%)
Nov 05, 2007 15.26 15.50 15.01 15.16 829,651 -0.34(-2.19%)
Nov 02, 2007 16.00 16.00 15.04 15.50 1,624,866 -0.30(-1.90%)
Nov 01, 2007 16.62 16.76 15.76 15.80 667,517 -1.13(-6.67%)
Oct 31, 2007 16.67 17.14 16.50 16.93 646,441 +0.36(+2.17%)
Oct 30, 2007 16.44 16.67 16.20 16.57 386,161 +0.02(+0.12%)
Oct 29, 2007 16.97 16.97 16.44 16.55 548,572 -0.26(-1.55%)
Oct 26, 2007 17.00 17.21 16.60 16.81 791,593 +0.02(+0.12%)
Oct 25, 2007 16.32 16.91 16.23 16.79 1,223,865 +0.49(+3.01%)
Oct 24, 2007 16.81 16.90 15.95 16.30 1,206,341 -0.69(-4.06%)
Oct 23, 2007 17.45 17.45 16.80 16.99 1,082,256 -0.14(-0.82%)
Oct 22, 2007 16.80 17.35 16.53 17.13 1,280,300 +0.56(+3.38%)
Oct 19, 2007 17.23 17.23 16.17 16.57 1,408,205 -0.76(-4.39%)
Oct 18, 2007 16.40 18.04 15.50 17.33 2,196,515 -0.71(-3.94%)
Oct 17, 2007 18.42 18.48 17.81 18.04 1,161,206 -0.09(-0.50%)
Oct 16, 2007 18.51 18.65 17.88 18.13 913,996 -0.49(-2.63%)
Oct 15, 2007 19.00 19.15 18.50 18.62 627,879 -0.27(-1.43%)
Oct 12, 2007 19.16 19.41 18.81 18.89 636,022 -0.42(-2.18%)
Oct 11, 2007 19.53 19.82 19.25 19.31 843,971 -0.23(-1.18%)
Oct 10, 2007 20.25 20.25 19.44 19.54 847,125 -0.74(-3.65%)
Oct 09, 2007 20.24 20.38 20.02 20.28 412,817 +0.08(+0.40%)
Oct 08, 2007 20.30 20.41 20.06 20.20 422,334 -0.12(-0.59%)
Oct 05, 2007 20.37 20.52 19.97 20.32 1,008,801 +0.13(+0.64%)
Oct 04, 2007 20.63 20.75 20.15 20.19 404,989 -0.28(-1.37%)
Oct 03, 2007 20.80 20.87 20.37 20.47 320,688 -0.41(-1.96%)
Oct 02, 2007 20.80 20.95 20.74 20.88 445,899 +0.15(+0.72%)
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.