Umpqua Holdings Corp (NQ: UMPQ )

17.30 +0.30 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 18.44 18.85 18.44 18.85 74,200 +0.26(+1.40%)
Jul 30, 2003 18.85 18.87 18.50 18.59 109,500 -0.26(-1.38%)
Jul 29, 2003 18.86 18.97 18.50 18.85 10,400 -0.01(-0.05%)
Jul 28, 2003 18.40 18.92 18.40 18.86 40,300 +0.34(+1.84%)
Jul 25, 2003 18.47 18.88 18.30 18.52 25,300 -0.08(-0.43%)
Jul 24, 2003 18.31 18.91 18.31 18.60 57,400 +0.06(+0.32%)
Jul 23, 2003 18.75 18.75 18.22 18.54 37,400 -0.16(-0.86%)
Jul 22, 2003 18.36 18.81 18.30 18.70 35,400 -0.18(-0.95%)
Jul 21, 2003 18.75 18.96 18.15 18.88 35,800 +0.02(+0.11%)
Jul 18, 2003 19.20 19.20 18.75 18.86 23,300 -0.36(-1.87%)
Jul 17, 2003 19.40 19.54 19.15 19.22 124,200 -0.38(-1.94%)
Jul 16, 2003 19.75 19.75 19.30 19.60 49,800 +0.04(+0.21%)
Jul 15, 2003 19.00 19.63 18.60 19.56 177,200 +0.53(+2.79%)
Jul 14, 2003 18.37 19.04 18.37 19.03 59,400 +0.38(+2.04%)
Jul 11, 2003 18.40 18.76 18.25 18.65 31,900 +0.32(+1.75%)
Jul 10, 2003 18.60 18.92 18.24 18.33 40,300 -0.47(-2.50%)
Jul 09, 2003 18.98 19.14 18.55 18.80 68,400 -0.45(-2.34%)
Jul 08, 2003 19.45 19.48 19.16 19.25 53,100 -0.32(-1.64%)
Jul 07, 2003 18.77 19.57 18.77 19.57 38,300 +0.68(+3.60%)
Jul 03, 2003 19.44 19.48 18.77 18.89 26,200 -0.56(-2.88%)
Jul 02, 2003 19.00 19.50 18.87 19.45 38,300 +0.47(+2.48%)
Jul 01, 2003 18.64 19.03 18.30 18.98 73,300 +0.40(+2.15%)
Jun 30, 2003 18.55 19.20 18.25 18.58 162,100 +0.21(+1.14%)
Jun 27, 2003 18.68 19.03 18.26 18.37 45,800 -0.59(-3.11%)
Jun 26, 2003 19.00 19.00 18.25 18.96 53,100 +0.53(+2.88%)
Jun 25, 2003 18.71 18.83 18.00 18.43 32,200 +0.03(+0.16%)
Jun 24, 2003 18.20 18.76 18.20 18.40 63,600 +0.00(+0.00%)
Jun 23, 2003 18.91 19.05 18.12 18.40 55,100 -0.55(-2.90%)
Jun 20, 2003 18.50 19.40 18.50 18.95 46,600 +0.35(+1.88%)
Jun 19, 2003 19.10 19.50 18.60 18.60 31,900 -0.73(-3.78%)
Jun 18, 2003 19.31 19.50 19.15 19.33 51,300 -0.07(-0.36%)
Jun 17, 2003 19.95 19.95 19.15 19.40 42,900 -0.10(-0.51%)
Jun 16, 2003 19.02 19.70 19.00 19.50 68,400 +0.63(+3.34%)
Jun 13, 2003 19.25 19.51 18.84 18.87 35,900 -0.54(-2.78%)
Jun 12, 2003 19.59 19.84 19.30 19.41 23,600 -0.24(-1.22%)
Jun 11, 2003 19.44 19.71 19.25 19.65 13,400 +0.01(+0.05%)
Jun 10, 2003 19.06 19.72 19.06 19.64 36,900 +0.59(+3.10%)
Jun 09, 2003 19.10 19.45 18.80 19.05 71,300 -0.38(-1.96%)
Jun 06, 2003 19.80 20.65 19.27 19.43 43,300 -0.91(-4.48%)
Jun 05, 2003 20.40 20.50 20.01 20.34 46,800 +0.08(+0.40%)
Jun 04, 2003 20.25 20.37 19.85 20.26 81,100 +0.11(+0.55%)
Jun 03, 2003 19.75 20.15 19.75 20.15 75,300 +0.40(+2.03%)
Jun 02, 2003 19.40 19.99 19.40 19.75 66,500 -0.10(-0.50%)
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%)
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.