Umpqua Holdings Corp (NQ: UMPQ )

19.89 USD +0.17 (+0.86%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 16.70 16.85 16.52 16.57 1,127,225 -0.08(-0.48%)
May 29, 2014 16.65 16.73 16.54 16.65 961,098 +0.07(+0.42%)
May 28, 2014 16.74 16.74 16.38 16.58 1,103,460 -0.12(-0.72%)
May 27, 2014 16.66 16.87 16.50 16.70 1,069,347 +0.08(+0.48%)
May 23, 2014 16.47 16.62 16.62 16.62 1,167,100 +0.10(+0.61%)
May 22, 2014 16.40 16.60 16.40 16.52 451,917 +0.11(+0.67%)
May 21, 2014 16.43 16.58 16.24 16.41 1,048,047 +0.10(+0.61%)
May 20, 2014 16.46 16.53 16.17 16.31 2,086,118 -0.17(-1.03%)
May 19, 2014 16.05 16.50 16.02 16.48 1,175,310 +0.40(+2.49%)
May 16, 2014 16.20 16.24 15.91 16.08 2,297,017 -0.13(-0.80%)
May 15, 2014 15.96 16.22 15.56 16.21 3,143,963 +0.21(+1.31%)
May 14, 2014 16.35 16.48 15.97 16.00 1,152,175 -0.34(-2.08%)
May 13, 2014 16.60 16.72 16.28 16.34 1,139,815 -0.22(-1.33%)
May 12, 2014 16.32 16.62 16.26 16.56 1,123,712 +0.34(+2.10%)
May 09, 2014 15.97 16.30 15.94 16.22 1,101,464 +0.20(+1.25%)
May 08, 2014 16.23 16.44 16.01 16.02 1,550,235 -0.26(-1.60%)
May 07, 2014 16.03 16.33 15.86 16.28 2,727,508 +0.29(+1.81%)
May 06, 2014 16.12 16.25 15.97 15.99 2,045,426 -0.17(-1.05%)
May 05, 2014 16.12 16.34 16.04 16.16 1,779,338 -0.13(-0.80%)
May 02, 2014 16.39 16.72 16.23 16.29 2,055,164 -0.11(-0.67%)
May 01, 2014 16.67 16.73 16.23 16.40 2,194,218 -0.23(-1.38%)
Apr 30, 2014 16.36 16.65 16.28 16.63 2,635,137 +0.01(+0.06%)
Apr 29, 2014 17.03 17.08 16.55 16.62 1,937,796 -0.26(-1.54%)
Apr 28, 2014 17.00 17.14 16.74 16.88 2,697,872 -0.13(-0.76%)
Apr 25, 2014 17.23 17.29 16.92 17.01 2,623,205 -0.35(-2.02%)
Apr 24, 2014 17.79 17.84 17.28 17.36 2,354,661 -0.26(-1.48%)
Apr 23, 2014 17.96 17.98 17.15 17.62 5,228,975 -0.44(-2.44%)
Apr 22, 2014 18.02 18.46 17.76 18.06 2,751,999 -0.42(-2.27%)
Apr 21, 2014 18.40 18.61 18.01 18.48 3,204,868 -0.10(-0.54%)
Apr 17, 2014 18.80 18.58 18.58 18.58 28,273,600 -0.26(-1.41%)
Apr 16, 2014 18.80 18.96 18.41 18.84 2,500,848 +0.09(+0.51%)
Apr 15, 2014 18.49 18.81 18.28 18.75 4,419,585 +0.59(+3.25%)
Apr 14, 2014 18.01 18.33 17.77 18.16 1,568,268 +0.38(+2.14%)
Apr 11, 2014 17.66 17.98 17.43 17.78 883,112 -0.09(-0.50%)
Apr 10, 2014 18.32 18.43 17.78 17.87 1,273,882 -0.48(-2.62%)
Apr 09, 2014 18.45 18.62 18.25 18.35 828,120 -0.05(-0.27%)
Apr 08, 2014 18.54 18.70 18.28 18.40 884,059 -0.08(-0.43%)
Apr 07, 2014 18.54 18.65 18.11 18.48 946,565 -0.14(-0.75%)
Apr 04, 2014 19.26 19.36 18.54 18.62 979,556 -0.53(-2.77%)
Apr 03, 2014 19.30 19.35 19.00 19.15 919,964 -0.13(-0.67%)
Apr 02, 2014 19.15 19.33 18.92 19.28 1,086,627 +0.20(+1.05%)
Apr 01, 2014 18.66 19.11 18.50 19.08 1,026,183 +0.44(+2.36%)
Mar 31, 2014 18.23 18.76 18.23 18.64 1,487,591 +0.60(+3.33%)
Mar 28, 2014 18.01 18.39 17.89 18.04 847,024 +0.06(+0.33%)
Mar 27, 2014 18.33 18.57 17.89 17.98 811,017 -0.48(-2.60%)
Mar 26, 2014 19.05 19.08 18.45 18.46 881,310 -0.41(-2.17%)
Mar 25, 2014 19.09 19.18 18.78 18.87 864,653 -0.16(-0.84%)
Mar 24, 2014 19.19 19.50 18.98 19.03 945,308 -0.04(-0.21%)
Mar 21, 2014 19.47 19.60 19.05 19.07 1,465,078 -0.26(-1.35%)
Mar 20, 2014 18.67 19.40 18.51 19.33 1,221,844 +0.66(+3.54%)
Mar 19, 2014 18.59 18.85 18.33 18.67 1,380,289 +0.14(+0.76%)
Mar 18, 2014 18.29 18.60 18.17 18.53 1,752,345 -0.20(-1.07%)
Mar 17, 2014 18.74 18.89 18.56 18.73 806,828 +0.05(+0.27%)
Mar 14, 2014 18.51 18.85 18.35 18.68 638,852 +0.07(+0.38%)
Mar 13, 2014 18.75 18.84 18.39 18.61 1,046,768 -0.04(-0.21%)
Mar 12, 2014 18.66 18.66 18.26 18.65 1,378,230 -0.08(-0.43%)
Mar 11, 2014 18.84 18.85 18.54 18.73 626,224 -0.11(-0.58%)
Mar 10, 2014 18.74 18.98 18.69 18.84 477,330 +0.05(+0.27%)
Mar 07, 2014 18.75 19.19 18.51 18.79 1,101,271 +0.19(+1.02%)
Mar 06, 2014 18.37 18.67 18.27 18.60 882,301 +0.27(+1.47%)
Mar 05, 2014 18.41 18.43 18.25 18.33 581,252 -0.07(-0.35%)
Mar 04, 2014 18.17 18.57 17.98 18.39 2,033,171 +0.44(+2.42%)
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.