Umpqua Holdings Corp (NQ: UMPQ )

19.39 USD -0.32 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.00 19.02 18.70 19.02 101,500 +0.10(+0.53%)
May 27, 2004 18.91 19.00 18.47 18.92 138,500 +0.00(+0.00%)
May 26, 2004 18.43 19.03 18.33 18.92 441,900 +0.28(+1.50%)
May 25, 2004 18.14 18.70 18.13 18.64 218,900 +0.21(+1.14%)
May 24, 2004 18.63 18.63 18.13 18.43 205,100 -0.11(-0.59%)
May 21, 2004 18.54 18.57 18.14 18.54 57,500 +0.22(+1.20%)
May 20, 2004 18.26 18.61 18.14 18.32 101,200 +0.00(+0.00%)
May 19, 2004 18.59 19.09 18.32 18.32 97,000 -0.03(-0.16%)
May 18, 2004 18.22 18.65 18.22 18.35 147,200 +0.12(+0.66%)
May 17, 2004 18.55 18.68 18.23 18.23 118,400 -0.41(-2.20%)
May 14, 2004 18.77 19.03 18.58 18.64 184,000 -0.35(-1.84%)
May 13, 2004 19.16 19.35 18.85 18.99 132,900 -0.08(-0.42%)
May 12, 2004 18.62 19.20 18.37 19.07 101,400 +0.31(+1.65%)
May 11, 2004 18.80 19.04 18.46 18.76 146,200 +0.25(+1.35%)
May 10, 2004 18.47 18.74 18.31 18.51 123,700 -0.01(-0.05%)
May 07, 2004 18.77 19.18 18.50 18.52 115,200 -0.45(-2.37%)
May 06, 2004 18.92 19.25 18.79 18.97 78,500 -0.05(-0.26%)
May 05, 2004 19.34 19.34 18.96 19.02 48,900 -0.28(-1.45%)
May 04, 2004 19.05 19.40 18.90 19.30 51,600 +0.27(+1.42%)
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.