Umpqua Holdings Corp (NQ: UMPQ )

17.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.85 19.90 19.01 19.02 639,258 -0.55(-2.81%)
Jul 30, 2007 19.50 19.81 19.24 19.57 623,596 +0.20(+1.03%)
Jul 27, 2007 19.43 19.80 19.35 19.37 648,318 -0.08(-0.41%)
Jul 26, 2007 19.38 19.63 19.24 19.45 1,014,081 -0.16(-0.82%)
Jul 25, 2007 19.46 19.84 19.30 19.61 689,523 +0.22(+1.14%)
Jul 24, 2007 19.87 19.97 19.25 19.39 1,116,036 -0.46(-2.32%)
Jul 23, 2007 20.10 20.51 19.80 19.85 861,515 -0.13(-0.65%)
Jul 20, 2007 20.47 20.52 19.72 19.98 1,242,568 -0.54(-2.63%)
Jul 19, 2007 21.85 22.00 19.91 20.52 1,611,514 -1.48(-6.73%)
Jul 18, 2007 22.74 22.77 21.60 22.00 719,500 -0.92(-4.01%)
Jul 17, 2007 22.90 23.19 22.76 22.92 359,022 +0.03(+0.13%)
Jul 16, 2007 23.08 23.13 22.81 22.89 260,716 -0.07(-0.30%)
Jul 13, 2007 23.27 23.27 22.92 22.96 422,474 -0.33(-1.42%)
Jul 12, 2007 22.86 23.32 22.71 23.29 389,920 +0.55(+2.42%)
Jul 11, 2007 22.73 22.97 22.62 22.74 348,935 -0.03(-0.13%)
Jul 10, 2007 23.13 23.17 22.63 22.77 527,101 -0.54(-2.32%)
Jul 09, 2007 23.38 23.48 23.23 23.31 380,233 -0.10(-0.43%)
Jul 06, 2007 23.36 23.49 23.28 23.41 283,735 +0.00(+0.00%)
Jul 05, 2007 23.52 23.60 23.31 23.41 225,462 -0.17(-0.72%)
Jul 03, 2007 23.50 23.62 23.50 23.58 54,311 +0.05(+0.21%)
Jul 02, 2007 23.53 23.74 23.36 23.53 329,623 +0.02(+0.09%)
Jun 29, 2007 23.77 23.90 23.42 23.51 513,597 -0.24(-1.01%)
Jun 28, 2007 23.77 24.04 23.54 23.75 203,925 -0.10(-0.42%)
Jun 27, 2007 23.34 23.88 23.27 23.85 263,427 +0.34(+1.45%)
Jun 26, 2007 23.57 23.76 23.41 23.51 358,506 -0.03(-0.13%)
Jun 25, 2007 23.40 23.82 23.40 23.54 517,701 +0.04(+0.17%)
Jun 22, 2007 24.07 24.07 23.40 23.50 791,559 -0.47(-1.96%)
Jun 21, 2007 24.02 24.14 23.70 23.97 242,316 -0.20(-0.83%)
Jun 20, 2007 24.75 24.83 24.14 24.17 319,700 -0.58(-2.34%)
Jun 19, 2007 24.49 24.81 24.20 24.75 381,200 +0.10(+0.41%)
Jun 18, 2007 24.77 24.86 24.47 24.65 374,800 -0.10(-0.40%)
Jun 15, 2007 24.54 24.79 24.41 24.75 642,200 +0.58(+2.40%)
Jun 14, 2007 24.36 24.69 24.14 24.17 419,200 -0.17(-0.70%)
Jun 13, 2007 23.95 24.52 23.95 24.34 671,300 +0.42(+1.76%)
Jun 12, 2007 24.06 24.17 23.80 23.92 539,800 -0.44(-1.81%)
Jun 11, 2007 24.19 24.51 24.13 24.36 239,730 +0.09(+0.37%)
Jun 08, 2007 24.06 24.30 23.80 24.27 419,450 +0.15(+0.62%)
Jun 07, 2007 24.40 24.45 23.96 24.12 259,830 -0.45(-1.83%)
Jun 06, 2007 24.75 24.75 24.40 24.57 351,789 -0.28(-1.13%)
Jun 05, 2007 25.05 25.33 24.76 24.85 368,830 -0.35(-1.39%)
Jun 04, 2007 25.32 25.40 25.06 25.20 293,087 -0.17(-0.67%)
Jun 01, 2007 25.11 25.40 25.02 25.37 584,422 +0.41(+1.64%)
May 31, 2007 25.19 25.29 24.88 24.96 374,670 -0.18(-0.72%)
May 30, 2007 24.99 25.26 24.89 25.14 205,622 -0.07(-0.28%)
May 29, 2007 25.06 25.27 24.93 25.21 203,227 +0.18(+0.72%)
May 25, 2007 25.08 25.12 24.80 25.03 289,236 -0.03(-0.12%)
May 24, 2007 25.29 25.64 24.99 25.06 344,516 -0.35(-1.38%)
May 23, 2007 25.52 25.63 25.34 25.41 462,991 -0.12(-0.47%)
May 22, 2007 25.24 25.62 25.13 25.53 673,550 +0.06(+0.24%)
May 21, 2007 25.07 25.56 25.04 25.47 456,475 +0.32(+1.27%)
May 18, 2007 25.05 25.19 24.94 25.15 284,092 +0.13(+0.52%)
May 17, 2007 25.23 25.30 25.01 25.02 308,513 -0.35(-1.38%)
May 16, 2007 25.21 25.37 25.00 25.37 216,686 +0.29(+1.16%)
May 15, 2007 25.24 25.49 25.04 25.08 370,574 -0.22(-0.87%)
May 14, 2007 25.51 25.58 25.24 25.30 441,057 -0.30(-1.17%)
May 11, 2007 25.52 25.62 25.34 25.60 211,098 +0.37(+1.47%)
May 10, 2007 25.76 25.82 25.23 25.23 531,914 -0.69(-2.66%)
May 09, 2007 25.70 26.08 25.55 25.92 422,566 +0.16(+0.62%)
May 08, 2007 25.55 25.81 25.35 25.76 488,837 +0.06(+0.23%)
May 07, 2007 25.53 26.04 25.53 25.70 559,340 -0.09(-0.35%)
May 04, 2007 25.71 25.96 25.43 25.79 478,931 +0.15(+0.59%)
May 03, 2007 25.40 25.73 25.39 25.64 637,279 +0.24(+0.94%)
May 02, 2007 24.96 25.41 24.90 25.40 429,334 +0.40(+1.60%)
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.