Umpqua Holdings Corp (NQ: UMPQ )

19.15 USD -0.33 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 20.75 20.79 19.94 20.01 834,045 -0.86(-4.12%)
Sep 27, 2007 21.10 21.10 20.51 20.87 454,541 -0.22(-1.04%)
Sep 26, 2007 21.36 21.81 21.03 21.09 545,610 -0.21(-0.99%)
Sep 25, 2007 21.55 21.64 20.71 21.30 324,790 -0.28(-1.30%)
Sep 24, 2007 22.18 22.34 21.50 21.58 244,496 -0.56(-2.53%)
Sep 21, 2007 22.51 22.71 21.93 22.14 709,358 -0.19(-0.85%)
Sep 20, 2007 22.56 22.56 21.93 22.33 530,715 -0.25(-1.11%)
Sep 19, 2007 22.28 22.94 22.23 22.58 633,021 +0.44(+1.99%)
Sep 18, 2007 21.09 22.14 20.92 22.14 556,122 +1.17(+5.58%)
Sep 17, 2007 20.76 21.12 20.54 20.97 665,366 +0.22(+1.06%)
Sep 14, 2007 20.78 21.15 20.52 20.75 462,545 -0.13(-0.62%)
Sep 13, 2007 20.96 21.14 20.69 20.88 383,642 -0.08(-0.38%)
Sep 12, 2007 20.95 21.14 20.66 20.96 563,893 -0.15(-0.71%)
Sep 11, 2007 20.63 21.17 20.63 21.11 320,577 +0.55(+2.68%)
Sep 10, 2007 20.93 21.05 20.25 20.56 243,898 -0.25(-1.20%)
Sep 07, 2007 21.00 21.07 20.54 20.81 326,033 -0.33(-1.56%)
Sep 06, 2007 21.26 21.42 20.90 21.14 288,148 -0.01(-0.05%)
Sep 05, 2007 21.74 21.75 21.04 21.15 354,593 -0.72(-3.29%)
Sep 04, 2007 21.69 22.07 21.54 21.87 390,562 +0.17(+0.78%)
Aug 31, 2007 21.58 21.88 21.09 21.70 642,382 +0.50(+2.36%)
Aug 30, 2007 21.36 21.72 21.12 21.20 220,133 -0.33(-1.53%)
Aug 29, 2007 21.15 21.58 21.00 21.53 534,657 +0.54(+2.57%)
Aug 28, 2007 21.64 21.64 20.98 20.99 523,848 -0.71(-3.27%)
Aug 27, 2007 21.92 21.92 21.55 21.70 348,783 -0.22(-1.00%)
Aug 24, 2007 22.29 22.40 21.53 21.92 620,511 -0.41(-1.84%)
Aug 23, 2007 23.15 23.24 22.17 22.33 656,641 -0.67(-2.91%)
Aug 22, 2007 23.30 23.92 22.80 23.00 626,594 -0.19(-0.82%)
Aug 21, 2007 22.96 23.28 22.77 23.19 884,456 +0.22(+0.96%)
Aug 20, 2007 24.05 24.05 22.53 22.97 547,709 -1.01(-4.21%)
Aug 17, 2007 23.96 24.80 23.22 23.98 1,668,385 +0.90(+3.90%)
Aug 16, 2007 21.50 23.43 21.49 23.08 1,708,944 +1.62(+7.55%)
Aug 15, 2007 21.41 22.17 21.25 21.46 558,812 +0.08(+0.37%)
Aug 14, 2007 21.34 22.10 21.31 21.38 893,842 +0.06(+0.28%)
Aug 13, 2007 21.88 23.01 21.20 21.32 764,187 -0.24(-1.11%)
Aug 10, 2007 21.76 22.05 21.28 21.56 1,727,338 -0.34(-1.55%)
Aug 09, 2007 21.74 23.14 21.25 21.90 1,796,810 -0.40(-1.79%)
Aug 08, 2007 21.54 23.73 21.54 22.30 1,802,870 +1.01(+4.74%)
Aug 07, 2007 19.84 23.00 19.84 21.29 1,479,937 +1.44(+7.25%)
Aug 06, 2007 18.58 19.90 18.53 19.85 1,098,193 +1.29(+6.95%)
Aug 03, 2007 18.76 19.76 18.52 18.56 856,071 -0.92(-4.72%)
Aug 02, 2007 19.20 20.04 19.20 19.48 681,102 +0.43(+2.26%)
Aug 01, 2007 19.05 19.39 18.68 19.05 972,716 +0.03(+0.16%)
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%)
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.