Umpqua Holdings Corp (NQ: UMPQ )

18.98 USD +0.29 (+1.58%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.49 18.60 18.41 18.54 1,658,881 +0.09(+0.49%)
Jul 28, 2017 18.64 18.71 18.39 18.45 1,186,620 -0.24(-1.28%)
Jul 27, 2017 18.87 19.05 18.62 18.69 1,834,055 -0.17(-0.90%)
Jul 26, 2017 19.17 19.18 18.81 18.86 1,094,250 -0.33(-1.72%)
Jul 25, 2017 19.20 19.35 19.08 19.19 2,080,696 +0.31(+1.64%)
Jul 24, 2017 18.78 18.93 18.71 18.88 970,887 +0.07(+0.37%)
Jul 21, 2017 18.77 18.90 18.58 18.81 1,595,313 +0.20(+1.07%)
Jul 20, 2017 18.10 19.03 18.10 18.61 2,277,260 -0.20(-1.06%)
Jul 19, 2017 18.60 18.81 18.51 18.81 1,308,093 +0.26(+1.40%)
Jul 18, 2017 18.40 18.55 18.29 18.55 1,299,548 +0.04(+0.22%)
Jul 17, 2017 18.41 18.55 18.26 18.51 1,482,413 +0.08(+0.43%)
Jul 14, 2017 18.37 18.54 18.20 18.43 1,282,971 -0.17(-0.91%)
Jul 13, 2017 18.62 18.68 18.46 18.60 705,682 +0.01(+0.05%)
Jul 12, 2017 18.48 18.69 18.41 18.59 885,049 +0.09(+0.49%)
Jul 11, 2017 18.45 18.56 18.30 18.50 946,065 +0.03(+0.16%)
Jul 10, 2017 18.52 18.62 18.43 18.47 1,002,084 -0.16(-0.86%)
Jul 07, 2017 18.63 18.67 18.39 18.63 832,538 +0.09(+0.49%)
Jul 06, 2017 18.74 18.85 18.51 18.54 1,200,167 -0.18(-0.96%)
Jul 05, 2017 18.79 18.79 18.38 18.72 973,778 -0.06(-0.32%)
Jul 03, 2017 18.42 18.90 18.40 18.78 835,783 +0.42(+2.29%)
Jun 30, 2017 18.67 18.67 18.33 18.36 1,166,146 -0.21(-1.13%)
Jun 29, 2017 18.73 18.82 18.37 18.57 1,426,973 +0.18(+0.98%)
Jun 28, 2017 18.16 18.50 18.04 18.39 1,134,296 +0.17(+0.93%)
Jun 27, 2017 18.22 18.49 18.16 18.22 1,586,528 +0.08(+0.44%)
Jun 26, 2017 18.05 18.49 17.96 18.14 1,605,479 +0.12(+0.67%)
Jun 23, 2017 18.09 18.02 2,049,691 +0.05(+0.28%)
Jun 22, 2017 18.00 18.13 17.85 17.97 946,278 -0.08(-0.44%)
Jun 21, 2017 18.31 18.37 18.00 18.05 1,420,617 -0.25(-1.37%)
Jun 20, 2017 18.52 18.52 18.30 18.30 1,055,539 -0.25(-1.35%)
Jun 19, 2017 18.67 18.79 18.51 18.55 1,189,501 -0.02(-0.11%)
Jun 16, 2017 18.40 18.61 18.33 18.57 4,937,387 +0.03(+0.16%)
Jun 15, 2017 18.52 18.79 18.44 18.54 1,262,640 -0.14(-0.75%)
Jun 14, 2017 18.62 18.83 18.22 18.68 1,586,909 -0.11(-0.59%)
Jun 13, 2017 18.92 19.05 18.68 18.79 1,731,878 -0.06(-0.32%)
Jun 12, 2017 18.78 19.09 18.55 18.85 2,843,869 +0.14(+0.75%)
Jun 09, 2017 18.10 18.87 18.04 18.71 2,846,845 +0.72(+4.00%)
Jun 08, 2017 17.17 18.32 17.05 17.99 2,777,684 +0.86(+5.02%)
Jun 07, 2017 17.08 17.25 17.00 17.13 1,334,917 +0.13(+0.76%)
Jun 06, 2017 16.96 17.13 16.88 17.00 1,255,501 -0.15(-0.87%)
Jun 05, 2017 17.11 17.37 17.07 17.15 792,134 +0.03(+0.18%)
Jun 02, 2017 17.07 17.37 17.02 17.12 1,135,283 -0.13(-0.75%)
Jun 01, 2017 17.02 17.25 16.83 17.25 1,505,616 +0.30(+1.80%)
May 31, 2017 17.10 17.14 16.77 16.95 1,294,415 -0.13(-0.79%)
May 30, 2017 17.33 17.38 17.01 17.08 1,042,658 -0.32(-1.84%)
May 26, 2017 17.41 17.55 17.32 17.40 731,221 -0.08(-0.46%)
May 25, 2017 17.55 17.80 17.35 17.48 769,346 -0.02(-0.11%)
May 24, 2017 17.58 17.73 17.34 17.50 817,708 -0.09(-0.51%)
May 23, 2017 17.43 17.70 17.30 17.59 1,063,294 +0.19(+1.09%)
May 22, 2017 17.39 17.45 17.19 17.40 993,316 +0.06(+0.35%)
May 19, 2017 17.34 17.50 17.30 17.34 1,488,463 -0.01(-0.06%)
May 18, 2017 17.02 17.48 17.00 17.35 1,793,137 +0.32(+1.88%)
May 17, 2017 17.39 17.47 16.88 17.03 1,974,367 -0.74(-4.16%)
May 16, 2017 17.80 17.85 17.52 17.77 887,483 -0.04(-0.22%)
May 15, 2017 17.70 17.96 17.70 17.81 1,247,044 +0.15(+0.85%)
May 12, 2017 17.57 17.74 17.42 17.66 1,544,112 +0.01(+0.06%)
May 11, 2017 17.97 18.01 17.61 17.65 2,087,696 -0.39(-2.16%)
May 10, 2017 17.85 18.08 17.81 18.04 1,512,210 +0.07(+0.39%)
May 09, 2017 18.05 18.20 17.83 17.97 2,082,889 -0.10(-0.55%)
May 08, 2017 18.06 18.22 17.89 18.07 1,979,346 -0.02(-0.14%)
May 05, 2017 18.26 18.27 17.98 18.09 1,236,345 -0.10(-0.52%)
May 04, 2017 18.22 18.46 18.09 18.19 1,743,942 +0.12(+0.66%)
May 03, 2017 17.79 18.10 17.70 18.07 1,289,564 +0.20(+1.12%)
May 02, 2017 17.85 17.91 17.63 17.87 1,826,817 +0.03(+0.17%)
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.