Umpqua Holdings Corp (NQ: UMPQ )

20.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 19.40 20.20 19.19 19.85 103,400 +0.56(+2.90%)
May 29, 2003 19.44 19.46 19.12 19.29 36,300 +0.17(+0.89%)
May 28, 2003 19.55 19.82 19.08 19.12 37,900 -0.44(-2.25%)
May 27, 2003 18.90 19.90 18.90 19.56 50,000 +0.48(+2.52%)
May 23, 2003 18.77 19.10 18.70 19.08 66,100 +0.20(+1.06%)
May 22, 2003 19.22 19.25 18.71 18.88 34,900 -0.12(-0.63%)
May 21, 2003 18.82 19.09 18.68 19.00 51,400 +0.18(+0.96%)
May 20, 2003 18.14 19.00 18.14 18.82 84,500 +0.35(+1.89%)
May 19, 2003 18.22 18.60 18.03 18.47 73,600 +0.25(+1.37%)
May 16, 2003 18.23 18.90 18.05 18.22 55,000 -0.47(-2.51%)
May 15, 2003 18.70 18.86 18.01 18.69 88,900 +0.56(+3.08%)
May 14, 2003 18.38 18.50 18.13 18.13 310,900 -0.35(-1.89%)
May 13, 2003 19.34 19.34 18.10 18.48 258,800 -0.60(-3.14%)
May 12, 2003 19.50 19.80 18.90 19.08 152,200 -0.69(-3.49%)
May 09, 2003 19.86 20.02 19.51 19.77 224,300 -0.09(-0.45%)
May 08, 2003 20.61 20.61 19.86 19.86 189,600 -0.94(-4.52%)
May 07, 2003 20.85 21.12 20.14 20.80 157,500 -0.18(-0.86%)
May 06, 2003 20.43 20.99 20.43 20.98 97,500 +0.55(+2.69%)
May 05, 2003 20.01 20.70 19.80 20.43 87,300 +0.23(+1.14%)
May 02, 2003 19.70 20.21 19.70 20.20 63,400 +0.24(+1.20%)
May 01, 2003 19.65 20.00 19.65 19.96 51,900 +0.31(+1.58%)
Apr 30, 2003 19.64 19.75 19.63 19.65 47,600 -0.06(-0.30%)
Apr 29, 2003 19.50 19.83 19.50 19.71 17,200 -0.07(-0.35%)
Apr 28, 2003 19.30 19.80 19.25 19.78 32,000 +0.47(+2.43%)
Apr 25, 2003 19.09 19.31 19.01 19.31 25,800 -0.12(-0.62%)
Apr 24, 2003 19.17 19.50 19.07 19.43 93,900 +0.22(+1.15%)
Apr 23, 2003 19.04 19.23 18.77 19.21 124,800 +0.27(+1.43%)
Apr 22, 2003 18.75 19.02 18.75 18.94 50,100 +0.16(+0.85%)
Apr 21, 2003 18.99 18.99 18.75 18.78 16,800 -0.07(-0.37%)
Apr 17, 2003 18.85 19.05 18.50 18.85 67,000 +0.17(+0.91%)
Apr 16, 2003 18.65 18.73 18.48 18.68 31,600 +0.08(+0.43%)
Apr 15, 2003 18.00 18.77 17.95 18.60 41,400 +0.16(+0.87%)
Apr 14, 2003 18.25 18.65 18.10 18.44 56,200 +0.30(+1.65%)
Apr 11, 2003 18.30 18.55 17.95 18.14 30,800 -0.35(-1.89%)
Apr 10, 2003 18.45 18.68 18.09 18.49 21,800 +0.03(+0.16%)
Apr 09, 2003 18.97 18.97 18.43 18.46 45,400 -0.43(-2.28%)
Apr 08, 2003 18.80 18.95 18.70 18.89 104,900 +0.19(+1.02%)
Apr 07, 2003 18.55 18.80 18.50 18.70 73,400 +0.07(+0.38%)
Apr 04, 2003 18.55 18.65 18.51 18.63 35,100 +0.15(+0.81%)
Apr 03, 2003 18.50 18.52 18.25 18.48 147,400 +0.08(+0.43%)
Apr 02, 2003 18.15 18.50 18.15 18.40 75,000 +0.18(+0.99%)
Apr 01, 2003 18.10 18.48 18.06 18.22 62,100 +0.13(+0.72%)
Mar 31, 2003 17.85 18.49 17.85 18.09 92,100 -0.11(-0.60%)
Mar 28, 2003 17.91 18.40 17.90 18.20 45,100 +0.15(+0.83%)
Mar 27, 2003 18.00 18.20 17.90 18.05 47,491 -0.08(-0.44%)
Mar 26, 2003 18.11 18.13 18.11 18.13 34,298 -0.10(-0.55%)
Mar 25, 2003 18.06 18.36 18.06 18.23 42,605 +0.26(+1.45%)
Mar 24, 2003 18.35 18.40 17.80 17.97 23,617 -0.43(-2.34%)
Mar 21, 2003 17.99 18.40 17.99 18.40 46,343 +0.06(+0.33%)
Mar 20, 2003 17.86 18.50 17.85 18.34 32,697 +0.18(+0.99%)
Mar 19, 2003 17.90 18.20 17.90 18.16 16,600 +0.07(+0.39%)
Mar 18, 2003 18.08 18.30 17.40 18.09 68,899 -0.23(-1.26%)
Mar 17, 2003 16.85 18.40 16.85 18.32 83,438 +0.93(+5.35%)
Mar 14, 2003 17.08 17.44 17.08 17.39 34,536 +0.08(+0.46%)
Mar 13, 2003 16.70 17.33 16.70 17.31 72,500 +0.41(+2.43%)
Mar 12, 2003 17.00 17.48 16.25 16.90 130,413 -0.40(-2.31%)
Mar 11, 2003 17.26 17.69 17.18 17.30 53,200 -0.29(-1.65%)
Mar 10, 2003 17.90 18.02 17.35 17.59 97,900 -0.41(-2.28%)
Mar 07, 2003 17.92 18.03 17.80 18.00 56,000 -0.07(-0.39%)
Mar 06, 2003 18.17 18.25 17.94 18.07 60,600 -0.18(-0.99%)
Mar 05, 2003 18.15 18.40 17.85 18.25 46,100 +0.04(+0.22%)
Mar 04, 2003 18.33 18.40 18.12 18.21 28,800 -0.12(-0.65%)
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.