Umpqua Holdings Corp (NQ: UMPQ )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.01 18.35 17.98 18.31 1,569,722 +0.22(+1.22%)
Jan 30, 2017 18.05 18.16 17.74 18.09 1,668,086 -0.12(-0.66%)
Jan 27, 2017 18.49 18.51 18.16 18.21 1,650,774 -0.38(-2.04%)
Jan 26, 2017 17.87 18.61 17.09 18.59 5,935,345 +0.19(+1.03%)
Jan 25, 2017 18.63 18.73 18.34 18.40 1,830,558 +0.04(+0.22%)
Jan 24, 2017 18.10 18.49 18.07 18.36 1,459,064 +0.35(+1.94%)
Jan 23, 2017 18.22 18.31 17.95 18.01 1,414,754 -0.28(-1.53%)
Jan 20, 2017 18.07 18.36 18.07 18.29 1,189,175 +0.26(+1.44%)
Jan 19, 2017 18.20 18.34 17.94 18.03 1,054,314 -0.07(-0.39%)
Jan 18, 2017 18.14 18.14 17.85 18.10 1,380,304 +0.12(+0.67%)
Jan 17, 2017 18.52 18.56 17.97 17.98 1,414,371 -0.76(-4.06%)
Jan 13, 2017 18.74 18.74 18.74 0 +0.16(+0.86%)
Jan 12, 2017 19.08 19.08 18.43 18.58 1,725,824 -0.58(-3.03%)
Jan 11, 2017 19.09 19.22 18.89 19.16 2,233,920 +0.12(+0.63%)
Jan 10, 2017 18.68 19.08 18.63 19.04 1,726,294 +0.43(+2.31%)
Jan 09, 2017 18.71 18.73 18.43 18.61 1,642,285 -0.19(-1.01%)
Jan 06, 2017 19.05 19.15 18.80 18.80 2,152,641 -0.17(-0.90%)
Jan 05, 2017 19.23 19.24 18.84 18.97 1,444,536 -0.25(-1.30%)
Jan 04, 2017 18.87 19.26 18.71 19.22 1,856,197 +0.43(+2.29%)
Jan 03, 2017 19.11 19.22 18.69 18.79 1,093,390 +0.01(+0.05%)
Dec 30, 2016 18.78 18.78 18.78 0 -0.01(-0.05%)
Dec 29, 2016 18.97 19.03 18.62 18.79 793,023 -0.05(-0.27%)
Dec 28, 2016 19.07 19.07 18.76 18.84 807,548 -0.33(-1.72%)
Dec 27, 2016 18.98 19.20 18.80 19.17 891,898 +0.02(+0.10%)
Dec 23, 2016 19.15 19.15 19.15 0 -0.02(-0.10%)
Dec 22, 2016 19.25 19.30 19.11 19.17 1,072,826 -0.01(-0.05%)
Dec 21, 2016 19.18 19.27 19.09 19.18 937,869 -0.06(-0.31%)
Dec 20, 2016 19.05 19.25 18.86 19.24 1,115,640 +0.30(+1.58%)
Dec 19, 2016 18.73 18.94 18.55 18.94 1,173,063 +0.20(+1.07%)
Dec 16, 2016 18.94 19.11 18.62 18.74 4,200,249 -0.11(-0.58%)
Dec 15, 2016 18.84 19.02 18.44 18.85 1,988,944 +0.16(+0.86%)
Dec 14, 2016 18.34 19.08 18.34 18.69 1,846,421 -0.18(-0.95%)
Dec 13, 2016 18.62 19.00 18.46 18.87 1,652,843 +0.11(+0.59%)
Dec 12, 2016 18.98 19.17 18.64 18.76 1,704,078 -0.42(-2.19%)
Dec 09, 2016 19.15 19.22 18.92 19.18 1,667,413 +0.02(+0.10%)
Dec 08, 2016 18.99 19.26 18.77 19.16 1,990,286 +0.28(+1.48%)
Dec 07, 2016 18.89 19.01 18.81 18.88 1,852,232 -0.05(-0.26%)
Dec 06, 2016 18.69 18.93 18.52 18.93 1,752,834 +0.40(+2.16%)
Dec 05, 2016 18.24 18.55 18.21 18.53 2,156,067 +0.44(+2.43%)
Dec 02, 2016 18.14 18.19 18.00 18.09 1,541,906 -0.13(-0.71%)
Dec 01, 2016 17.90 18.23 17.66 18.22 2,216,599 +0.45(+2.53%)
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.