Umpqua Holdings Corp (NQ: UMPQ )

17.93 USD -0.41 (-2.24%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.17 15.25 14.49 14.51 5,147,600 -0.67(-4.41%)
Jan 28, 2021 15.08 15.26 14.87 15.18 1,686,915 +0.31(+2.08%)
Jan 27, 2021 15.22 15.78 14.85 14.87 2,458,161 -0.64(-4.13%)
Jan 26, 2021 16.16 16.17 15.50 15.51 1,438,180 -0.39(-2.45%)
Jan 25, 2021 15.91 15.94 15.55 15.90 1,804,922 -0.14(-0.87%)
Jan 22, 2021 15.64 16.05 15.56 16.04 1,407,400 +0.27(+1.71%)
Jan 21, 2021 16.38 16.55 15.50 15.77 2,414,819 -0.73(-4.42%)
Jan 20, 2021 16.66 16.70 16.33 16.50 1,559,708 -0.19(-1.14%)
Jan 19, 2021 16.71 16.91 16.64 16.69 1,187,644 +0.01(+0.06%)
Jan 15, 2021 16.78 17.01 16.62 16.68 1,123,800 -0.45(-2.63%)
Jan 14, 2021 16.83 17.21 16.73 17.13 970,214 +0.39(+2.33%)
Jan 13, 2021 16.94 16.94 16.60 16.74 855,355 -0.18(-1.03%)
Jan 12, 2021 16.99 17.33 16.80 16.92 1,471,723 +0.14(+0.80%)
Jan 11, 2021 16.34 16.84 16.27 16.78 1,282,483 +0.13(+0.78%)
Jan 08, 2021 16.82 16.84 16.28 16.65 1,293,400 -0.01(-0.06%)
Jan 07, 2021 16.38 16.74 16.38 16.66 1,850,587 +0.39(+2.40%)
Jan 06, 2021 15.67 16.44 15.67 16.27 2,095,985 +1.00(+6.58%)
Jan 05, 2021 15.09 15.44 15.02 15.27 1,142,679 +0.17(+1.09%)
Jan 04, 2021 15.30 15.42 14.79 15.10 1,404,652 -0.04(-0.26%)
Dec 31, 2020 15.14 15.14 15.14 786,395 +0.01(+0.07%)
Dec 30, 2020 14.86 15.16 14.86 15.13 786,395 +0.30(+2.02%)
Dec 29, 2020 15.12 15.15 14.79 14.83 842,355 -0.33(-2.18%)
Dec 28, 2020 15.38 15.42 15.08 15.16 774,362 +0.02(+0.13%)
Dec 24, 2020 15.25 15.30 14.83 15.14 525,700 -0.05(-0.33%)
Dec 23, 2020 14.67 15.19 14.67 15.19 1,069,108 +0.55(+3.76%)
Dec 22, 2020 14.80 14.91 14.63 14.64 801,802 -0.17(-1.15%)
Dec 21, 2020 14.67 14.87 14.56 14.81 1,206,436 +0.10(+0.68%)
Dec 18, 2020 14.89 15.02 14.54 14.71 6,037,100 -0.16(-1.08%)
Dec 17, 2020 15.07 15.08 14.72 14.87 1,076,008 -0.22(-1.46%)
Dec 16, 2020 15.18 15.23 15.00 15.09 1,286,822 -0.09(-0.59%)
Dec 15, 2020 15.02 15.18 14.71 15.18 1,408,042 +0.37(+2.50%)
Dec 14, 2020 15.06 15.08 14.77 14.81 1,171,050 +0.01(+0.07%)
Dec 11, 2020 14.63 14.93 14.63 14.80 844,000 -0.03(-0.20%)
Dec 10, 2020 14.72 14.86 14.54 14.83 840,801 +0.05(+0.34%)
Dec 09, 2020 15.00 15.23 14.66 14.78 1,371,447 +0.03(+0.20%)
Dec 08, 2020 14.54 14.80 14.50 14.75 1,481,130 +0.04(+0.27%)
Dec 07, 2020 14.50 14.76 14.34 14.71 988,437 +0.03(+0.20%)
Dec 04, 2020 14.50 14.69 14.45 14.68 1,178,200 +0.29(+2.02%)
Dec 03, 2020 14.35 14.59 14.21 14.39 1,483,874 +0.08(+0.56%)
Dec 02, 2020 13.94 14.38 13.90 14.31 1,067,483 +0.26(+1.85%)
Dec 01, 2020 14.22 14.37 14.00 14.05 1,306,264 +0.16(+1.15%)
Nov 30, 2020 14.59 14.62 13.86 13.89 1,501,480 -0.68(-4.67%)
Nov 27, 2020 14.73 14.73 14.42 14.57 679,500 -0.21(-1.42%)
Nov 25, 2020 14.88 14.99 14.68 14.78 772,300 -0.22(-1.47%)
Nov 24, 2020 14.68 15.11 14.66 15.00 1,480,381 +0.62(+4.31%)
Nov 23, 2020 14.31 14.42 14.15 14.38 1,703,829 +0.25(+1.77%)
Nov 20, 2020 14.08 14.16 13.94 14.13 1,218,600 -0.07(-0.49%)
Nov 19, 2020 13.96 14.21 13.88 14.20 1,363,216 -0.09(-0.63%)
Nov 18, 2020 14.50 14.75 14.22 14.29 1,928,828 -0.18(-1.24%)
Nov 17, 2020 14.19 14.54 14.16 14.47 1,693,283 -0.08(-0.55%)
Nov 16, 2020 14.56 14.71 14.34 14.55 1,354,312 +0.58(+4.11%)
Nov 13, 2020 13.90 14.10 13.86 13.97 1,657,100 +0.29(+2.16%)
Nov 12, 2020 13.73 13.86 13.53 13.68 1,358,319 -0.34(-2.39%)
Nov 11, 2020 14.34 14.52 13.67 14.02 1,266,871 -0.26(-1.86%)
Nov 10, 2020 14.10 14.46 13.82 14.28 1,902,599 +0.41(+2.96%)
Nov 09, 2020 13.68 14.55 13.49 13.87 3,436,945 +1.35(+10.78%)
Nov 06, 2020 13.06 13.07 12.47 12.52 1,555,400 -0.44(-3.40%)
Nov 05, 2020 12.41 13.01 12.33 12.96 1,307,357 +0.64(+5.19%)
Nov 04, 2020 12.96 13.10 12.27 12.32 1,464,173 -0.97(-7.30%)
Nov 03, 2020 13.04 13.38 12.99 13.29 1,682,578 +0.53(+4.15%)
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.