Umpqua Holdings Corp (NQ: UMPQ )

18.76 USD +0.16 (+0.86%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.72 17.77 17.58 17.77 1,737,377 +0.28(+1.60%)
Nov 29, 2016 17.50 17.71 17.45 17.49 1,598,961 +0.00(+0.00%)
Nov 28, 2016 17.81 17.89 17.46 17.49 1,198,795 -0.48(-2.67%)
Nov 25, 2016 17.88 17.99 17.81 17.97 542,424 +0.10(+0.56%)
Nov 23, 2016 17.87 17.87 17.87 0 +0.02(+0.11%)
Nov 22, 2016 17.89 17.94 17.80 17.85 1,685,964 +0.04(+0.22%)
Nov 21, 2016 17.82 17.91 17.70 17.81 2,641,290 +0.06(+0.34%)
Nov 18, 2016 17.64 17.86 17.62 17.75 2,971,612 +0.09(+0.51%)
Nov 17, 2016 17.90 17.93 17.63 17.66 2,610,323 -0.17(-0.95%)
Nov 16, 2016 17.78 18.09 17.77 17.83 1,904,773 -0.18(-1.00%)
Nov 15, 2016 17.78 18.03 17.43 18.01 1,633,882 +0.11(+0.61%)
Nov 14, 2016 17.76 18.50 17.75 17.90 2,692,669 +0.38(+2.17%)
Nov 11, 2016 16.51 17.56 16.51 17.52 3,130,876 +0.64(+3.79%)
Nov 10, 2016 16.38 17.02 16.20 16.88 2,971,914 +0.77(+4.78%)
Nov 09, 2016 15.42 16.20 15.30 16.11 3,351,285 +1.00(+6.62%)
Nov 08, 2016 15.22 15.26 15.09 15.11 2,228,627 -0.18(-1.18%)
Nov 07, 2016 15.26 15.44 15.11 15.29 2,545,547 +0.34(+2.27%)
Nov 04, 2016 14.89 15.08 14.78 14.95 1,522,500 +0.07(+0.47%)
Nov 03, 2016 14.90 14.95 14.81 14.88 1,092,876 +0.06(+0.40%)
Nov 02, 2016 15.08 15.09 14.82 14.82 1,253,898 -0.35(-2.31%)
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.