Umpqua Holdings Corp (NQ: UMPQ )

19.07 USD +0.00 (+0.03%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 19.09 19.30 18.89 19.07 1,792,595 +0.18(+0.95%)
Jul 28, 2021 18.78 19.06 18.55 18.89 1,421,474 +0.14(+0.75%)
Jul 27, 2021 18.48 18.83 18.39 18.75 1,563,353 +0.06(+0.32%)
Jul 26, 2021 18.49 18.84 18.42 18.69 1,741,912 +0.36(+1.96%)
Jul 23, 2021 18.36 18.53 18.08 18.33 1,187,098 +0.22(+1.21%)
Jul 22, 2021 18.45 18.93 18.06 18.11 2,448,875 -0.06(-0.33%)
Jul 21, 2021 17.99 18.30 17.99 18.17 1,729,433 +0.50(+2.83%)
Jul 20, 2021 17.24 18.07 17.24 17.67 2,084,325 +0.45(+2.61%)
Jul 19, 2021 17.37 17.57 17.04 17.22 1,728,066 -0.60(-3.37%)
Jul 16, 2021 18.36 18.36 17.75 17.82 1,028,932 -0.46(-2.52%)
Jul 15, 2021 17.86 18.41 17.86 18.28 1,397,275 +0.27(+1.50%)
Jul 14, 2021 18.00 18.27 17.79 18.01 948,894 +0.03(+0.17%)
Jul 13, 2021 18.42 18.42 17.93 17.98 1,050,924 -0.46(-2.49%)
Jul 12, 2021 18.10 18.53 17.89 18.44 1,114,641 +0.09(+0.49%)
Jul 09, 2021 18.07 18.37 17.89 18.35 1,321,309 +0.73(+4.14%)
Jul 08, 2021 17.80 17.83 17.27 17.62 1,391,339 -0.18(-1.01%)
Jul 07, 2021 17.83 18.10 17.75 17.80 1,554,960 -0.20(-1.11%)
Jul 06, 2021 18.60 18.64 17.98 18.00 2,930,040 -0.68(-3.64%)
Jul 02, 2021 18.77 18.77 18.52 18.68 989,584 -0.13(-0.69%)
Jul 01, 2021 18.54 18.93 18.49 18.81 1,910,677 +0.36(+1.95%)
Jun 30, 2021 18.27 18.55 18.21 18.45 1,369,942 +0.13(+0.71%)
Jun 29, 2021 18.64 18.80 18.25 18.32 972,286 -0.12(-0.65%)
Jun 28, 2021 18.80 18.80 18.37 18.44 1,312,067 -0.49(-2.59%)
Jun 25, 2021 18.65 19.05 18.55 18.93 1,926,002 +0.27(+1.45%)
Jun 24, 2021 18.53 18.67 18.33 18.66 1,035,699 +0.22(+1.19%)
Jun 23, 2021 18.45 18.64 18.33 18.44 1,320,263 +0.06(+0.33%)
Jun 22, 2021 18.35 18.50 18.06 18.38 922,416 +0.00(+0.00%)
Jun 21, 2021 17.87 18.41 17.87 18.38 1,320,162 +0.73(+4.14%)
Jun 18, 2021 18.05 18.25 17.62 17.65 3,046,123 -0.69(-3.76%)
Jun 17, 2021 19.45 19.46 18.32 18.34 1,322,111 -0.96(-4.97%)
Jun 16, 2021 18.96 19.41 18.80 19.30 1,156,966 +0.22(+1.15%)
Jun 15, 2021 18.68 19.20 18.68 19.08 1,267,562 +0.39(+2.09%)
Jun 14, 2021 18.91 19.03 18.52 18.69 1,046,531 -0.19(-1.01%)
Jun 11, 2021 18.90 19.07 18.80 18.88 1,027,064 +0.06(+0.32%)
Jun 10, 2021 19.38 19.40 18.82 18.82 1,205,141 -0.24(-1.26%)
Jun 09, 2021 19.22 19.29 19.04 19.06 1,292,194 -0.32(-1.65%)
Jun 08, 2021 19.09 19.43 18.93 19.38 1,188,505 +0.02(+0.10%)
Jun 07, 2021 19.25 19.40 19.04 19.36 1,953,665 +0.15(+0.78%)
Jun 04, 2021 19.11 19.24 18.97 19.21 1,232,014 +0.03(+0.16%)
Jun 03, 2021 19.12 19.29 19.04 19.18 981,345 +0.06(+0.31%)
Jun 02, 2021 19.30 19.33 19.10 19.12 1,130,577 -0.12(-0.62%)
Jun 01, 2021 19.27 19.30 18.99 19.24 1,238,505 +0.16(+0.84%)
May 28, 2021 19.13 19.14 18.73 19.08 1,044,251 +0.01(+0.05%)
May 27, 2021 18.83 19.09 18.74 19.07 1,707,798 +0.52(+2.80%)
May 26, 2021 18.30 18.60 18.22 18.55 1,081,737 +0.35(+1.92%)
May 25, 2021 18.81 18.89 18.17 18.20 1,248,169 -0.47(-2.52%)
May 24, 2021 18.90 18.95 18.56 18.67 1,384,749 -0.16(-0.85%)
May 21, 2021 18.75 18.99 18.67 18.83 953,172 +0.21(+1.13%)
May 20, 2021 18.70 18.71 18.35 18.62 1,275,899 -0.08(-0.43%)
May 19, 2021 18.67 18.93 18.21 18.70 1,896,382 -0.14(-0.74%)
May 18, 2021 19.05 19.26 18.83 18.84 1,088,215 -0.37(-1.93%)
May 17, 2021 19.10 19.28 18.93 19.21 850,794 -0.16(-0.83%)
May 14, 2021 19.22 19.40 19.06 19.37 1,186,404 +0.25(+1.31%)
May 13, 2021 18.46 19.21 18.46 19.12 1,181,140 +0.71(+3.86%)
May 12, 2021 19.20 19.26 18.36 18.41 993,610 -0.54(-2.85%)
May 11, 2021 18.90 19.41 18.87 18.95 1,505,649 -0.14(-0.76%)
May 10, 2021 19.39 19.62 19.09 19.09 1,105,395 -0.16(-0.81%)
May 07, 2021 18.74 19.29 18.66 19.25 1,059,924 +0.16(+0.84%)
May 06, 2021 19.14 19.19 18.72 19.09 1,465,121 +0.04(+0.21%)
May 05, 2021 19.33 19.40 18.99 19.05 1,391,822 -0.23(-1.19%)
May 04, 2021 18.97 19.30 18.72 19.28 1,389,369 +0.24(+1.26%)
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.