Umpqua Holdings Corp (NQ: UMPQ )

20.14 USD +0.15 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.40 21.40 21.40 0 +0.18(+0.85%)
Aug 30, 2018 21.35 21.37 21.20 21.22 1,222,877 -0.18(-0.84%)
Aug 29, 2018 21.30 21.41 21.14 21.40 1,045,853 +0.13(+0.61%)
Aug 28, 2018 21.59 21.62 21.23 21.27 1,119,276 -0.26(-1.21%)
Aug 27, 2018 21.72 21.84 21.48 21.53 982,809 -0.08(-0.37%)
Aug 24, 2018 21.98 21.99 21.56 21.61 814,000 -0.31(-1.41%)
Aug 23, 2018 21.93 22.00 21.71 21.92 1,492,851 +0.02(+0.09%)
Aug 22, 2018 21.73 21.91 21.61 21.90 1,128,533 +0.13(+0.60%)
Aug 21, 2018 21.49 21.88 21.45 21.77 1,642,468 +0.29(+1.35%)
Aug 20, 2018 21.41 21.57 21.30 21.48 1,319,216 +0.08(+0.37%)
Aug 17, 2018 21.48 21.56 21.36 21.40 1,646,900 -0.11(-0.51%)
Aug 16, 2018 21.25 21.59 21.25 21.51 1,249,228 +0.37(+1.75%)
Aug 15, 2018 21.30 21.45 21.09 21.14 1,475,795 -0.33(-1.54%)
Aug 14, 2018 21.29 21.56 21.28 21.47 1,885,210 +0.28(+1.32%)
Aug 13, 2018 21.30 21.42 21.14 21.19 1,403,176 -0.11(-0.52%)
Aug 10, 2018 21.15 21.36 21.09 21.30 998,000 -0.07(-0.33%)
Aug 09, 2018 21.51 21.61 21.27 21.37 783,893 -0.14(-0.65%)
Aug 08, 2018 21.40 21.60 21.28 21.51 1,099,280 +0.15(+0.70%)
Aug 07, 2018 21.47 21.58 21.32 21.36 988,625 +0.02(+0.09%)
Aug 06, 2018 21.38 21.41 21.20 21.34 799,737 +0.00(+0.00%)
Aug 03, 2018 21.62 21.79 21.28 21.34 797,300 -0.32(-1.48%)
Aug 02, 2018 21.45 21.73 21.39 21.66 1,033,139 -0.01(-0.05%)
Aug 01, 2018 21.52 21.72 21.37 21.67 1,815,182 +0.37(+1.74%)
Jul 31, 2018 21.55 21.65 21.16 21.30 1,641,114 -0.20(-0.93%)
Jul 30, 2018 21.82 21.94 21.49 21.50 1,555,772 -0.29(-1.33%)
Jul 27, 2018 22.01 22.14 21.76 21.79 1,537,500 -0.19(-0.86%)
Jul 26, 2018 22.05 22.28 21.97 21.98 2,146,573 -0.05(-0.23%)
Jul 25, 2018 22.52 22.53 22.00 22.03 1,764,542 -0.58(-2.57%)
Jul 24, 2018 22.75 22.79 22.52 22.61 2,535,296 -0.11(-0.48%)
Jul 23, 2018 22.14 22.74 22.12 22.72 2,278,173 +0.52(+2.34%)
Jul 20, 2018 22.05 22.23 21.93 22.20 3,527,279 +0.02(+0.09%)
Jul 19, 2018 23.00 23.16 22.05 22.18 4,318,798 -1.06(-4.56%)
Jul 18, 2018 23.08 23.39 23.04 23.24 2,105,363 +0.17(+0.74%)
Jul 17, 2018 23.14 23.35 22.87 23.07 2,975,430 +0.01(+0.04%)
Jul 16, 2018 22.62 23.07 22.61 23.06 2,210,588 +0.52(+2.31%)
Jul 13, 2018 22.75 22.79 22.42 22.54 1,759,242 -0.26(-1.14%)
Jul 12, 2018 23.30 23.30 22.64 22.80 1,797,021 -0.39(-1.68%)
Jul 11, 2018 23.20 23.35 23.11 23.19 1,541,239 -0.04(-0.17%)
Jul 10, 2018 23.45 23.57 23.05 23.23 1,468,209 -0.21(-0.90%)
Jul 09, 2018 23.11 23.51 22.99 23.44 1,132,064 +0.49(+2.14%)
Jul 06, 2018 22.68 23.04 22.55 22.95 1,511,638 +0.17(+0.75%)
Jul 05, 2018 22.79 22.48 22.78 1,710,791 +0.20(+0.89%)
Jul 03, 2018 22.58 22.58 22.58 0 -0.03(-0.13%)
Jul 02, 2018 22.51 22.64 22.40 22.61 2,030,314 +0.02(+0.09%)
Jun 29, 2018 22.97 23.08 22.57 22.59 1,306,142 -0.15(-0.66%)
Jun 28, 2018 22.80 22.96 22.61 22.74 1,581,459 -0.15(-0.66%)
Jun 27, 2018 23.27 23.33 22.82 22.89 2,356,884 -0.43(-1.84%)
Jun 26, 2018 23.38 23.40 23.03 23.32 1,926,735 -0.03(-0.13%)
Jun 25, 2018 23.48 23.58 23.12 23.35 2,467,345 -0.18(-0.76%)
Jun 22, 2018 24.15 24.31 23.52 23.53 25,594,850 -0.42(-1.75%)
Jun 21, 2018 23.98 24.15 23.69 23.95 1,847,056 -0.06(-0.25%)
Jun 20, 2018 24.05 24.16 23.84 24.01 1,564,714 +0.11(+0.46%)
Jun 19, 2018 23.61 23.95 23.52 23.90 1,629,720 +0.14(+0.59%)
Jun 18, 2018 23.61 23.92 23.46 23.76 1,877,248 +0.07(+0.30%)
Jun 15, 2018 23.95 23.55 23.69 3,264,260 -0.26(-1.09%)
Jun 14, 2018 24.32 24.32 23.84 23.95 1,722,707 -0.31(-1.28%)
Jun 13, 2018 24.16 24.59 23.98 24.26 1,678,383 +0.09(+0.37%)
Jun 12, 2018 24.58 24.60 24.08 24.17 1,630,850 -0.38(-1.55%)
Jun 11, 2018 24.77 24.88 24.39 24.55 1,834,929 -0.31(-1.25%)
Jun 08, 2018 24.63 24.89 24.51 24.86 2,873,178 +0.28(+1.14%)
Jun 07, 2018 24.72 24.81 24.40 24.58 2,171,802 -0.08(-0.32%)
Jun 06, 2018 24.69 24.66 1,872,714 +0.53(+2.20%)
Jun 05, 2018 23.99 24.14 23.82 24.13 1,332,131 +0.07(+0.29%)
Jun 04, 2018 23.97 24.10 23.79 24.06 1,051,462 +0.19(+0.80%)
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.