Umpqua Holdings Corp (NQ: UMPQ )

20.64 USD +0.32 (+1.57%)
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 31, 2018 23.76 23.94 23.48 23.54 1,204,111 -0.26(-1.09%)
May 30, 2018 23.56 23.90 23.40 23.80 1,285,403 +0.50(+2.15%)
May 29, 2018 23.54 23.74 23.10 23.30 1,608,429 -0.49(-2.06%)
May 25, 2018 23.79 23.79 23.79 0 -0.09(-0.38%)
May 24, 2018 23.93 23.93 23.52 23.88 1,781,979 -0.11(-0.46%)
May 23, 2018 23.96 24.04 23.85 23.99 1,039,772 -0.01(-0.04%)
May 22, 2018 24.03 24.29 23.93 24.00 1,715,285 +0.05(+0.21%)
May 21, 2018 23.83 24.04 23.75 23.95 1,739,842 +0.30(+1.27%)
May 18, 2018 23.96 23.96 23.64 23.65 1,155,669 -0.21(-0.88%)
May 17, 2018 23.88 24.02 23.50 23.86 1,132,629 -0.11(-0.46%)
May 16, 2018 23.82 24.07 23.70 23.97 1,340,297 +0.14(+0.59%)
May 15, 2018 23.63 24.01 23.41 23.83 1,331,686 +0.13(+0.55%)
May 14, 2018 24.00 24.09 23.67 23.70 1,253,813 -0.19(-0.80%)
May 11, 2018 23.95 24.00 23.81 23.89 1,116,896 -0.07(-0.29%)
May 10, 2018 23.91 24.03 23.66 23.96 1,022,960 +0.02(+0.08%)
May 09, 2018 23.86 24.09 23.69 23.94 1,365,287 +0.23(+0.97%)
May 08, 2018 23.56 23.82 23.44 23.71 1,745,126 +0.26(+1.11%)
May 07, 2018 23.65 23.70 23.31 23.45 1,604,011 +0.02(+0.09%)
May 04, 2018 23.21 23.67 22.95 23.43 2,435,896 +0.13(+0.56%)
May 03, 2018 23.36 23.50 22.99 23.30 2,061,741 -0.17(-0.72%)
May 02, 2018 23.42 23.81 23.26 23.47 1,976,642 -0.21(-0.89%)
May 01, 2018 23.47 23.73 23.11 23.68 2,018,664 +0.12(+0.51%)
Apr 30, 2018 23.89 24.00 23.55 23.56 1,814,281 -0.28(-1.17%)
Apr 27, 2018 23.92 24.09 23.60 23.84 2,766,865 -0.07(-0.29%)
Apr 26, 2018 24.23 24.25 23.89 23.91 2,160,509 -0.36(-1.48%)
Apr 25, 2018 24.21 24.73 24.21 24.27 2,731,620 -0.05(-0.21%)
Apr 24, 2018 24.14 24.61 24.08 24.32 3,135,467 +0.33(+1.38%)
Apr 23, 2018 23.74 24.06 23.74 23.99 2,195,996 +0.30(+1.27%)
Apr 20, 2018 23.13 23.84 23.03 23.69 3,398,696 +0.62(+2.69%)
Apr 19, 2018 22.75 23.21 21.65 23.07 4,162,902 +1.42(+6.56%)
Apr 18, 2018 21.67 21.92 21.60 21.65 1,675,865 -0.09(-0.41%)
Apr 17, 2018 22.04 22.04 21.52 21.74 1,284,333 -0.15(-0.69%)
Apr 16, 2018 21.80 21.97 21.66 21.89 1,128,389 +0.18(+0.83%)
Apr 13, 2018 22.24 22.36 21.59 21.71 1,327,407 -0.38(-1.72%)
Apr 12, 2018 21.86 22.25 21.78 22.09 1,556,304 +0.38(+1.75%)
Apr 11, 2018 21.65 21.77 21.42 21.71 1,153,037 -0.05(-0.23%)
Apr 10, 2018 21.66 21.86 21.39 21.76 1,428,166 +0.43(+2.02%)
Apr 09, 2018 21.48 21.81 21.30 21.33 1,677,115 -0.04(-0.19%)
Apr 06, 2018 21.71 21.85 21.11 21.37 1,639,025 -0.49(-2.24%)
Apr 05, 2018 21.82 21.94 21.60 21.86 1,173,579 +0.17(+0.78%)
Apr 04, 2018 21.11 21.75 21.11 21.69 1,644,499 +0.27(+1.26%)
Apr 03, 2018 21.07 21.48 20.99 21.42 1,829,975 +0.44(+2.10%)
Apr 02, 2018 21.47 21.59 20.69 20.98 1,724,913 -0.43(-2.01%)
Mar 29, 2018 21.41 21.41 21.41 0 +0.05(+0.23%)
Mar 28, 2018 21.18 21.52 20.99 21.36 1,511,901 +0.17(+0.80%)
Mar 27, 2018 21.71 21.71 21.04 21.19 1,737,692 -0.42(-1.94%)
Mar 26, 2018 21.43 21.65 21.24 21.61 2,246,197 +0.55(+2.61%)
Mar 23, 2018 21.89 21.94 21.03 21.06 1,918,670 -0.81(-3.70%)
Mar 22, 2018 22.33 22.39 21.82 21.87 1,769,524 -0.72(-3.19%)
Mar 21, 2018 22.54 22.87 22.42 22.59 1,166,791 +0.05(+0.22%)
Mar 20, 2018 22.54 22.77 22.45 22.54 1,734,554 +0.12(+0.54%)
Mar 19, 2018 22.40 22.53 21.98 22.42 1,103,701 +0.01(+0.04%)
Mar 16, 2018 22.40 22.75 22.36 22.41 8,353,910 +0.01(+0.04%)
Mar 15, 2018 22.35 22.54 22.10 22.40 2,170,489 +0.16(+0.72%)
Mar 14, 2018 22.77 22.77 22.15 22.24 1,428,303 -0.39(-1.72%)
Mar 13, 2018 23.03 23.03 22.57 22.63 1,547,323 -0.20(-0.88%)
Mar 12, 2018 23.18 22.69 22.83 1,872,377 -0.31(-1.34%)
Mar 09, 2018 22.58 23.15 22.58 23.14 1,518,924 +0.61(+2.71%)
Mar 08, 2018 22.82 22.92 22.32 22.53 772,173 -0.26(-1.14%)
Mar 07, 2018 22.89 22.79 1,520,736 +0.28(+1.24%)
Mar 06, 2018 22.14 22.53 21.95 22.51 1,344,127 +0.43(+1.95%)
Mar 05, 2018 21.75 22.16 21.47 22.08 1,030,123 +0.20(+0.91%)
Mar 02, 2018 21.28 21.93 21.10 21.88 1,286,641 +0.47(+2.20%)
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.