Umpqua Holdings Corp (NQ: UMPQ )

19.37 USD +0.25 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.20 24.28 23.90 24.28 100,121 +0.34(+1.42%)
Jan 28, 2005 23.82 24.03 23.69 23.94 154,917 -0.06(-0.25%)
Jan 27, 2005 23.89 24.13 23.62 24.00 138,073 -0.25(-1.03%)
Jan 26, 2005 23.58 24.25 23.26 24.25 78,857 +0.95(+4.08%)
Jan 25, 2005 23.52 23.63 23.20 23.30 78,646 +0.10(+0.43%)
Jan 24, 2005 23.22 23.67 23.20 23.20 67,451 -0.29(-1.23%)
Jan 21, 2005 23.43 23.85 23.20 23.49 92,387 -0.03(-0.13%)
Jan 20, 2005 23.55 23.69 23.25 23.52 78,511 -0.20(-0.82%)
Jan 19, 2005 23.85 24.09 23.70 23.71 191,554 -0.34(-1.43%)
Jan 18, 2005 23.64 24.34 23.53 24.06 107,308 +0.06(+0.25%)
Jan 14, 2005 23.77 24.00 23.41 24.00 107,739 +0.55(+2.35%)
Jan 13, 2005 23.67 24.02 23.45 23.45 147,853 -0.55(-2.29%)
Jan 12, 2005 23.94 24.10 23.28 24.00 123,279 +0.37(+1.57%)
Jan 11, 2005 23.90 23.92 23.45 23.63 123,852 -0.28(-1.17%)
Jan 10, 2005 23.51 24.16 23.50 23.91 147,986 +0.28(+1.18%)
Jan 07, 2005 24.42 24.50 23.52 23.63 162,491 -0.47(-1.95%)
Jan 06, 2005 24.15 24.74 23.90 24.10 71,646 -0.10(-0.41%)
Jan 05, 2005 24.25 24.59 24.07 24.20 159,681 -0.13(-0.53%)
Jan 04, 2005 24.54 25.00 24.33 24.33 98,558 -0.38(-1.54%)
Jan 03, 2005 25.37 25.41 24.37 24.71 114,362 -0.50(-1.98%)
Dec 31, 2004 25.51 25.55 25.05 25.21 52,800 -0.16(-0.63%)
Dec 30, 2004 25.09 25.72 25.09 25.37 58,300 -0.10(-0.39%)
Dec 29, 2004 25.54 25.73 25.28 25.47 45,100 -0.25(-0.97%)
Dec 28, 2004 25.37 25.84 25.32 25.72 53,800 +0.52(+2.06%)
Dec 27, 2004 25.98 25.98 25.19 25.20 46,000 -0.60(-2.33%)
Dec 23, 2004 25.98 26.02 25.77 25.80 71,200 -0.12(-0.46%)
Dec 22, 2004 25.66 25.97 25.47 25.92 152,200 +0.30(+1.17%)
Dec 21, 2004 25.12 25.74 25.07 25.62 133,200 +0.63(+2.52%)
Dec 20, 2004 24.81 25.16 24.81 24.99 95,100 -0.09(-0.36%)
Dec 17, 2004 24.83 25.21 24.79 25.08 204,100 +0.18(+0.72%)
Dec 16, 2004 25.23 25.23 24.86 24.90 112,800 -0.47(-1.85%)
Dec 15, 2004 25.01 25.37 24.89 25.37 95,000 +0.32(+1.28%)
Dec 14, 2004 24.65 25.22 24.48 25.05 135,400 +0.47(+1.91%)
Dec 13, 2004 24.48 24.60 24.02 24.58 254,900 +0.17(+0.70%)
Dec 10, 2004 24.36 24.48 23.96 24.41 161,200 -0.09(-0.37%)
Dec 09, 2004 24.55 24.55 24.08 24.50 74,800 -0.14(-0.57%)
Dec 08, 2004 24.59 24.70 24.45 24.64 112,100 +0.03(+0.12%)
Dec 07, 2004 25.21 25.31 24.40 24.61 162,300 -0.64(-2.53%)
Dec 06, 2004 25.20 25.36 25.15 25.25 75,900 -0.08(-0.32%)
Dec 03, 2004 25.48 25.56 25.16 25.33 96,800 -0.21(-0.82%)
Dec 02, 2004 25.55 25.69 25.32 25.54 115,400 -0.25(-0.97%)
Dec 01, 2004 25.60 26.39 25.47 25.79 300,700 +0.22(+0.86%)
Nov 30, 2004 25.16 25.58 25.15 25.57 130,800 +0.36(+1.43%)
Nov 29, 2004 25.13 25.46 24.87 25.21 174,900 +0.32(+1.29%)
Nov 26, 2004 25.12 25.23 24.83 24.89 9,900 -0.24(-0.96%)
Nov 24, 2004 25.25 25.40 24.98 25.13 98,600 -0.03(-0.12%)
Nov 23, 2004 24.75 25.22 24.69 25.16 153,000 +0.19(+0.76%)
Nov 22, 2004 24.25 24.97 24.25 24.97 151,700 +0.67(+2.76%)
Nov 19, 2004 24.45 24.56 24.11 24.30 104,300 -0.32(-1.30%)
Nov 18, 2004 24.61 24.64 24.27 24.62 57,100 +0.12(+0.49%)
Nov 17, 2004 24.51 24.98 24.13 24.50 135,500 +0.14(+0.57%)
Nov 16, 2004 25.08 25.08 24.35 24.36 127,800 -0.71(-2.83%)
Nov 15, 2004 24.87 25.07 24.66 25.07 101,900 -0.04(-0.16%)
Nov 12, 2004 25.00 25.11 24.87 25.11 81,500 +0.11(+0.44%)
Nov 11, 2004 24.85 25.06 24.77 25.00 103,100 +0.06(+0.24%)
Nov 10, 2004 24.86 25.13 24.86 24.94 107,900 -0.04(-0.16%)
Nov 09, 2004 25.00 25.19 24.90 24.98 101,100 -0.04(-0.16%)
Nov 08, 2004 25.22 25.40 24.80 25.02 142,300 -0.43(-1.69%)
Nov 05, 2004 25.25 25.58 24.90 25.45 120,200 +0.30(+1.19%)
Nov 04, 2004 24.71 25.19 24.51 25.15 204,600 +0.20(+0.80%)
Nov 03, 2004 24.80 25.00 24.66 24.95 174,900 +0.25(+1.01%)
Nov 02, 2004 24.98 24.98 24.64 24.70 151,600 -0.25(-1.00%)
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.