Umpqua Holdings Corp (NQ: UMPQ )

19.25 USD +0.16 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.17 17.20 16.98 17.18 1,825,857 -0.06(-0.35%)
Mar 30, 2015 16.99 17.31 16.92 17.24 1,265,669 +0.36(+2.13%)
Mar 27, 2015 16.86 16.93 16.66 16.88 1,468,918 -0.12(-0.71%)
Mar 26, 2015 16.95 17.06 16.80 17.00 1,630,129 +0.02(+0.12%)
Mar 25, 2015 17.29 17.42 16.98 16.98 1,940,315 -0.26(-1.51%)
Mar 24, 2015 17.34 17.39 17.10 17.24 1,610,456 -0.05(-0.29%)
Mar 23, 2015 16.64 17.49 16.64 17.29 1,254,797 -0.18(-1.03%)
Mar 20, 2015 17.34 17.50 17.21 17.47 2,865,635 +0.21(+1.22%)
Mar 19, 2015 17.21 17.30 17.07 17.26 1,654,878 -0.04(-0.23%)
Mar 18, 2015 17.32 17.50 17.15 17.30 2,781,051 -0.06(-0.35%)
Mar 17, 2015 17.24 17.38 17.00 17.36 1,395,755 +0.16(+0.93%)
Mar 16, 2015 17.30 17.34 17.05 17.20 2,013,606 +0.00(+0.00%)
Mar 13, 2015 17.19 17.26 16.88 17.20 1,570,489 +0.03(+0.17%)
Mar 12, 2015 16.76 17.17 16.72 17.17 1,923,461 +0.56(+3.37%)
Mar 11, 2015 16.53 16.61 16.37 16.61 2,258,789 +0.07(+0.42%)
Mar 10, 2015 16.94 16.94 16.53 16.54 1,290,431 -0.50(-2.93%)
Mar 09, 2015 17.00 17.20 17.00 17.04 1,477,379 +0.04(+0.24%)
Mar 06, 2015 16.79 17.20 16.65 17.00 1,926,441 +0.21(+1.25%)
Mar 05, 2015 16.74 16.80 16.53 16.79 1,208,193 +0.13(+0.78%)
Mar 04, 2015 16.59 16.65 16.52 16.66 1,132,848 +0.01(+0.06%)
Mar 03, 2015 16.57 16.71 16.57 16.65 1,670,965 -0.02(-0.12%)
Mar 02, 2015 16.58 16.76 16.46 16.67 993,643 +0.13(+0.79%)
Feb 27, 2015 16.73 16.73 16.53 16.54 1,176,535 -0.20(-1.19%)
Feb 26, 2015 16.71 16.82 16.59 16.74 976,699 -0.01(-0.06%)
Feb 25, 2015 16.70 16.76 16.60 16.75 794,143 +0.07(+0.42%)
Feb 24, 2015 16.66 16.83 16.55 16.68 912,529 +0.08(+0.48%)
Feb 23, 2015 16.63 16.73 16.45 16.60 786,620 -0.12(-0.72%)
Feb 20, 2015 16.61 16.72 16.34 16.72 808,524 +0.11(+0.66%)
Feb 19, 2015 16.59 16.71 16.40 16.61 505,200 -0.04(-0.24%)
Feb 18, 2015 16.89 16.89 16.60 16.65 931,330 -0.26(-1.54%)
Feb 17, 2015 16.79 16.92 16.68 16.91 805,287 +0.09(+0.54%)
Feb 13, 2015 16.72 16.82 16.82 16.82 949,500 +0.17(+1.02%)
Feb 12, 2015 16.50 16.72 16.41 16.65 1,309,017 +0.26(+1.59%)
Feb 11, 2015 16.53 16.55 16.27 16.39 897,693 -0.15(-0.91%)
Feb 10, 2015 16.61 16.61 16.34 16.54 768,621 +0.06(+0.36%)
Feb 09, 2015 16.59 16.70 16.43 16.48 1,002,303 -0.22(-1.35%)
Feb 06, 2015 16.71 16.91 16.59 16.70 2,314,530 +0.17(+1.06%)
Feb 05, 2015 16.29 16.58 16.24 16.53 1,064,403 +0.36(+2.23%)
Feb 04, 2015 16.21 16.34 16.10 16.17 1,202,012 -0.08(-0.49%)
Feb 03, 2015 16.17 16.44 16.08 16.25 2,076,971 +0.21(+1.31%)
Feb 02, 2015 15.66 16.07 15.66 16.04 2,230,398 +0.53(+3.42%)
Jan 30, 2015 15.51 15.76 15.47 15.51 2,140,642 +0.00(+0.00%)
Jan 29, 2015 15.25 15.67 14.70 15.51 5,930,429 +0.07(+0.45%)
Jan 28, 2015 16.06 16.15 15.40 15.44 2,120,451 -0.51(-3.20%)
Jan 27, 2015 15.74 16.12 15.66 15.95 1,209,182 -0.03(-0.19%)
Jan 26, 2015 15.85 16.11 15.61 15.98 1,574,530 +0.03(+0.19%)
Jan 23, 2015 16.25 16.32 15.85 15.95 1,078,673 -0.30(-1.85%)
Jan 22, 2015 15.57 16.26 15.52 16.25 1,542,019 +0.82(+5.31%)
Jan 21, 2015 15.56 15.72 15.41 15.43 1,187,047 -0.16(-1.03%)
Jan 20, 2015 15.70 15.81 15.40 15.59 1,418,791 -0.08(-0.51%)
Jan 16, 2015 15.29 15.70 15.27 15.67 2,251,172 +0.30(+1.95%)
Jan 15, 2015 15.40 15.55 15.16 15.37 2,119,995 -0.04(-0.26%)
Jan 14, 2015 15.42 15.63 15.17 15.41 2,841,636 -0.22(-1.44%)
Jan 13, 2015 15.88 16.01 15.50 15.63 1,797,247 -0.08(-0.48%)
Jan 12, 2015 15.93 15.99 15.66 15.71 1,203,040 -0.23(-1.44%)
Jan 09, 2015 16.34 16.37 15.91 15.94 1,519,167 -0.40(-2.45%)
Jan 08, 2015 16.29 16.56 16.25 16.34 1,562,776 +0.18(+1.11%)
Jan 07, 2015 16.10 16.29 16.04 16.16 1,685,829 +0.23(+1.44%)
Jan 06, 2015 16.40 16.52 15.91 15.93 2,555,962 -0.46(-2.78%)
Jan 05, 2015 16.76 16.76 16.38 16.39 1,648,109 -0.48(-2.82%)
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.