Umpqua Holdings Corp (NQ: UMPQ )

18.46 USD -0.84 (-4.33%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.45 14.59 14.19 14.48 4,944,542 +0.07(+0.49%)
Jan 28, 2016 13.75 14.51 13.75 14.41 2,968,738 +0.48(+3.45%)
Jan 27, 2016 13.83 14.25 13.80 13.93 1,915,649 +0.03(+0.22%)
Jan 26, 2016 13.62 14.00 13.62 13.90 1,735,154 +0.42(+3.12%)
Jan 25, 2016 13.98 14.01 13.46 13.48 1,989,569 -0.55(-3.92%)
Jan 22, 2016 13.94 14.08 13.86 14.03 1,641,641 +0.27(+1.96%)
Jan 21, 2016 13.99 14.11 13.73 13.76 2,329,814 -0.14(-1.01%)
Jan 20, 2016 13.77 14.08 13.47 13.90 3,249,849 -0.11(-0.79%)
Jan 19, 2016 14.39 14.86 13.93 14.01 1,815,235 -0.21(-1.48%)
Jan 15, 2016 14.13 14.22 14.22 14.22 2,417,300 -0.32(-2.20%)
Jan 14, 2016 14.47 14.69 14.30 14.54 2,200,432 +0.16(+1.11%)
Jan 13, 2016 14.83 14.88 14.36 14.38 3,614,517 -0.43(-2.90%)
Jan 12, 2016 14.74 14.84 14.56 14.81 2,233,323 +0.19(+1.30%)
Jan 11, 2016 14.59 14.97 14.47 14.62 1,809,794 +0.08(+0.55%)
Jan 08, 2016 15.01 15.06 14.53 14.54 1,792,715 -0.35(-2.35%)
Jan 07, 2016 15.01 15.16 14.85 14.89 2,242,999 -0.35(-2.30%)
Jan 06, 2016 15.22 15.38 15.04 15.24 2,094,766 -0.17(-1.10%)
Jan 05, 2016 15.45 15.58 15.26 15.41 2,240,165 -0.03(-0.19%)
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.