Umpqua Holdings Corp (NQ: UMPQ )

20.11 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.59 20.92 20.59 20.80 1,164,200 +0.14(+0.68%)
Sep 27, 2018 20.84 20.91 20.59 20.66 1,115,428 -0.29(-1.38%)
Sep 26, 2018 21.53 21.53 20.94 20.95 1,323,321 -0.51(-2.38%)
Sep 25, 2018 21.66 21.71 21.44 21.46 867,327 -0.12(-0.56%)
Sep 24, 2018 21.95 21.97 21.47 21.58 726,044 -0.35(-1.60%)
Sep 21, 2018 22.06 22.16 21.89 21.93 2,249,600 -0.19(-0.86%)
Sep 20, 2018 21.94 22.26 21.94 22.12 956,423 +0.30(+1.37%)
Sep 19, 2018 21.57 21.92 21.57 21.82 1,042,745 +0.26(+1.21%)
Sep 18, 2018 21.75 21.84 21.53 21.56 1,248,534 -0.13(-0.60%)
Sep 17, 2018 22.03 22.11 21.64 21.69 1,018,590 -0.25(-1.14%)
Sep 14, 2018 21.40 22.04 21.40 21.94 1,894,800 +0.45(+2.09%)
Sep 13, 2018 21.42 21.50 21.24 21.49 1,590,039 +0.07(+0.33%)
Sep 12, 2018 21.81 21.83 21.33 21.42 911,014 -0.37(-1.70%)
Sep 11, 2018 21.65 21.88 21.59 21.79 987,320 +0.13(+0.60%)
Sep 10, 2018 21.73 21.76 21.60 21.66 1,308,934 +0.00(+0.00%)
Sep 07, 2018 21.61 21.73 21.40 21.66 1,013,700 +0.13(+0.60%)
Sep 06, 2018 21.79 21.89 21.46 21.53 1,362,911 -0.27(-1.24%)
Sep 05, 2018 21.54 21.90 21.51 21.80 1,456,852 +0.25(+1.16%)
Sep 04, 2018 21.34 21.59 21.31 21.55 738,401 +0.15(+0.70%)
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%)
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.