Umpqua Holdings Corp (NQ: UMPQ )

19.29 USD +0.46 (+2.42%)
Streaming Delayed Price Updated: 11:36 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.05 18.19 17.65 17.67 1,228,865 -0.38(-2.11%)
Apr 27, 2017 18.17 18.24 17.96 18.05 1,282,169 -0.10(-0.55%)
Apr 26, 2017 17.82 18.33 17.82 18.15 1,993,721 +0.32(+1.79%)
Apr 25, 2017 17.93 18.10 17.78 17.83 1,845,834 +0.09(+0.51%)
Apr 24, 2017 18.01 18.15 17.73 17.74 2,253,311 +0.17(+0.97%)
Apr 21, 2017 17.49 17.70 17.38 17.57 1,977,782 -0.02(-0.11%)
Apr 20, 2017 17.21 17.65 16.93 17.59 2,900,171 +0.38(+2.21%)
Apr 19, 2017 17.17 17.38 17.13 17.21 1,356,109 +0.20(+1.18%)
Apr 18, 2017 16.87 17.04 16.66 17.01 2,055,913 +0.04(+0.24%)
Apr 17, 2017 16.74 16.99 16.65 16.97 1,947,278 +0.25(+1.50%)
Apr 13, 2017 16.96 17.00 16.69 16.72 1,595,382 -0.30(-1.76%)
Apr 12, 2017 17.18 17.28 16.93 17.02 1,349,545 -0.22(-1.28%)
Apr 11, 2017 17.08 17.26 16.96 17.24 1,802,229 +0.11(+0.64%)
Apr 10, 2017 17.19 17.34 16.95 17.13 1,520,312 -0.06(-0.35%)
Apr 07, 2017 17.13 17.35 17.01 17.19 1,362,470 -0.15(-0.87%)
Apr 06, 2017 17.14 17.38 17.01 17.34 1,405,435 +0.17(+0.99%)
Apr 05, 2017 17.75 17.81 17.16 17.17 1,587,641 -0.42(-2.39%)
Apr 04, 2017 17.33 17.61 17.31 17.59 1,396,144 +0.12(+0.69%)
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.