Umpqua Holdings Corp (NQ: UMPQ )

19.30 USD -0.09 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 24.12 24.12 23.86 23.91 116,643 -0.22(-0.91%)
Feb 25, 2005 24.06 24.25 23.89 24.13 102,814 +0.04(+0.17%)
Feb 24, 2005 23.85 24.13 23.33 24.09 150,306 +0.25(+1.05%)
Feb 23, 2005 23.51 24.00 23.51 23.84 121,303 +0.15(+0.63%)
Feb 22, 2005 23.82 23.97 23.65 23.69 155,056 -0.23(-0.96%)
Feb 18, 2005 24.22 24.22 23.55 23.92 104,173 -0.11(-0.46%)
Feb 17, 2005 24.28 24.48 23.90 24.03 120,459 -0.27(-1.11%)
Feb 16, 2005 24.08 24.47 23.99 24.30 79,635 +0.04(+0.16%)
Feb 15, 2005 24.22 24.56 24.15 24.26 111,760 -0.20(-0.82%)
Feb 14, 2005 24.59 24.59 24.28 24.46 84,213 +0.01(+0.04%)
Feb 11, 2005 23.92 24.60 23.67 24.45 57,736 +0.29(+1.20%)
Feb 10, 2005 24.06 24.19 23.92 24.16 140,136 +0.01(+0.04%)
Feb 09, 2005 24.61 24.81 24.14 24.15 146,008 -0.61(-2.46%)
Feb 08, 2005 24.88 24.88 24.66 24.76 97,371 +0.08(+0.32%)
Feb 07, 2005 24.74 24.80 24.59 24.68 170,598 -0.02(-0.08%)
Feb 04, 2005 24.25 24.70 24.25 24.70 222,660 +0.28(+1.15%)
Feb 03, 2005 24.00 24.44 24.00 24.42 91,456 +0.12(+0.49%)
Feb 02, 2005 24.21 24.37 23.98 24.30 114,082 -0.05(-0.21%)
Feb 01, 2005 24.09 24.36 24.02 24.35 135,564 +0.07(+0.29%)
Jan 31, 2005 24.20 24.28 23.90 24.28 100,121 +0.34(+1.42%)
Jan 28, 2005 23.82 24.03 23.69 23.94 154,917 -0.06(-0.25%)
Jan 27, 2005 23.89 24.13 23.62 24.00 138,073 -0.25(-1.03%)
Jan 26, 2005 23.58 24.25 23.26 24.25 78,857 +0.95(+4.08%)
Jan 25, 2005 23.52 23.63 23.20 23.30 78,646 +0.10(+0.43%)
Jan 24, 2005 23.22 23.67 23.20 23.20 67,451 -0.29(-1.23%)
Jan 21, 2005 23.43 23.85 23.20 23.49 92,387 -0.03(-0.13%)
Jan 20, 2005 23.55 23.69 23.25 23.52 78,511 -0.20(-0.82%)
Jan 19, 2005 23.85 24.09 23.70 23.71 191,554 -0.34(-1.43%)
Jan 18, 2005 23.64 24.34 23.53 24.06 107,308 +0.06(+0.25%)
Jan 14, 2005 23.77 24.00 23.41 24.00 107,739 +0.55(+2.35%)
Jan 13, 2005 23.67 24.02 23.45 23.45 147,853 -0.55(-2.29%)
Jan 12, 2005 23.94 24.10 23.28 24.00 123,279 +0.37(+1.57%)
Jan 11, 2005 23.90 23.92 23.45 23.63 123,852 -0.28(-1.17%)
Jan 10, 2005 23.51 24.16 23.50 23.91 147,986 +0.28(+1.18%)
Jan 07, 2005 24.42 24.50 23.52 23.63 162,491 -0.47(-1.95%)
Jan 06, 2005 24.15 24.74 23.90 24.10 71,646 -0.10(-0.41%)
Jan 05, 2005 24.25 24.59 24.07 24.20 159,681 -0.13(-0.53%)
Jan 04, 2005 24.54 25.00 24.33 24.33 98,558 -0.38(-1.54%)
Jan 03, 2005 25.37 25.41 24.37 24.71 114,362 -0.50(-1.98%)
Dec 31, 2004 25.51 25.55 25.05 25.21 52,800 -0.16(-0.63%)
Dec 30, 2004 25.09 25.72 25.09 25.37 58,300 -0.10(-0.39%)
Dec 29, 2004 25.54 25.73 25.28 25.47 45,100 -0.25(-0.97%)
Dec 28, 2004 25.37 25.84 25.32 25.72 53,800 +0.52(+2.06%)
Dec 27, 2004 25.98 25.98 25.19 25.20 46,000 -0.60(-2.33%)
Dec 23, 2004 25.98 26.02 25.77 25.80 71,200 -0.12(-0.46%)
Dec 22, 2004 25.66 25.97 25.47 25.92 152,200 +0.30(+1.17%)
Dec 21, 2004 25.12 25.74 25.07 25.62 133,200 +0.63(+2.52%)
Dec 20, 2004 24.81 25.16 24.81 24.99 95,100 -0.09(-0.36%)
Dec 17, 2004 24.83 25.21 24.79 25.08 204,100 +0.18(+0.72%)
Dec 16, 2004 25.23 25.23 24.86 24.90 112,800 -0.47(-1.85%)
Dec 15, 2004 25.01 25.37 24.89 25.37 95,000 +0.32(+1.28%)
Dec 14, 2004 24.65 25.22 24.48 25.05 135,400 +0.47(+1.91%)
Dec 13, 2004 24.48 24.60 24.02 24.58 254,900 +0.17(+0.70%)
Dec 10, 2004 24.36 24.48 23.96 24.41 161,200 -0.09(-0.37%)
Dec 09, 2004 24.55 24.55 24.08 24.50 74,800 -0.14(-0.57%)
Dec 08, 2004 24.59 24.70 24.45 24.64 112,100 +0.03(+0.12%)
Dec 07, 2004 25.21 25.31 24.40 24.61 162,300 -0.64(-2.53%)
Dec 06, 2004 25.20 25.36 25.15 25.25 75,900 -0.08(-0.32%)
Dec 03, 2004 25.48 25.56 25.16 25.33 96,800 -0.21(-0.82%)
Dec 02, 2004 25.55 25.69 25.32 25.54 115,400 -0.25(-0.97%)
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.