Umpqua Holdings Corp (NQ: UMPQ )

19.21 USD -0.16 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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%)
Jan 04, 2016 15.65 15.74 15.38 15.44 2,157,867 -0.46(-2.89%)
Dec 31, 2015 16.06 15.90 15.90 15.90 1,519,800 -0.19(-1.18%)
Dec 30, 2015 16.23 16.28 16.09 16.09 1,172,221 -0.22(-1.35%)
Dec 29, 2015 16.20 16.34 16.14 16.31 897,587 +0.05(+0.31%)
Dec 28, 2015 16.30 16.31 16.05 16.26 1,156,261 -0.13(-0.79%)
Dec 24, 2015 16.34 16.39 16.39 16.39 600,300 +0.10(+0.61%)
Dec 23, 2015 16.19 16.30 16.08 16.29 823,529 +0.20(+1.24%)
Dec 22, 2015 16.11 16.11 15.84 16.09 1,181,060 +0.08(+0.50%)
Dec 21, 2015 16.05 16.26 15.79 16.01 1,530,499 +0.13(+0.82%)
Dec 18, 2015 16.13 16.21 15.82 15.88 4,228,424 -0.35(-2.16%)
Dec 17, 2015 16.61 16.65 16.22 16.23 1,139,826 -0.35(-2.11%)
Dec 16, 2015 16.59 16.64 16.23 16.58 1,536,429 +0.17(+1.04%)
Dec 15, 2015 16.28 16.50 16.05 16.41 1,591,370 +0.37(+2.31%)
Dec 14, 2015 16.13 16.23 15.86 16.04 1,947,888 -0.11(-0.68%)
Dec 11, 2015 16.31 16.61 16.01 16.15 1,508,235 -0.45(-2.71%)
Dec 10, 2015 16.52 16.80 16.42 16.60 1,371,175 +0.09(+0.55%)
Dec 09, 2015 16.76 16.95 16.41 16.51 1,367,971 -0.32(-1.90%)
Dec 08, 2015 16.82 16.99 16.72 16.83 1,608,427 -0.16(-0.94%)
Dec 07, 2015 17.30 17.32 16.87 16.99 1,079,118 -0.35(-2.02%)
Dec 04, 2015 17.13 17.43 17.03 17.34 1,470,086 +0.23(+1.34%)
Dec 03, 2015 17.47 17.53 16.97 17.11 1,799,054 -0.22(-1.27%)
Dec 02, 2015 17.80 17.82 17.28 17.33 1,887,637 -0.44(-2.48%)
Dec 01, 2015 17.97 18.05 17.65 17.77 2,049,101 -0.15(-0.84%)
Nov 30, 2015 17.91 18.00 17.82 17.92 1,322,685 +0.09(+0.50%)
Nov 27, 2015 17.84 17.89 17.68 17.83 447,806 -0.01(-0.06%)
Nov 25, 2015 17.85 17.84 17.84 17.84 654,000 +0.00(+0.00%)
Nov 24, 2015 17.60 17.90 17.52 17.84 974,687 +0.14(+0.79%)
Nov 23, 2015 17.76 17.96 17.66 17.70 1,109,603 -0.06(-0.34%)
Nov 20, 2015 17.59 17.78 17.53 17.76 871,348 +0.18(+1.02%)
Nov 19, 2015 17.63 17.63 17.43 17.58 1,180,729 -0.04(-0.23%)
Nov 18, 2015 17.39 17.64 17.25 17.62 1,206,353 +0.28(+1.61%)
Nov 17, 2015 17.22 17.50 17.09 17.34 1,658,716 +0.20(+1.17%)
Nov 16, 2015 16.89 17.15 16.79 17.14 1,092,887 +0.19(+1.12%)
Nov 13, 2015 16.97 17.14 16.90 16.95 1,276,974 -0.14(-0.82%)
Nov 12, 2015 17.09 17.48 17.08 17.09 872,420 -0.46(-2.62%)
Nov 11, 2015 17.86 17.87 17.49 17.55 1,167,633 -0.18(-1.02%)
Nov 10, 2015 17.69 17.96 17.55 17.73 1,382,285 +0.05(+0.28%)
Nov 09, 2015 17.82 17.96 17.60 17.68 1,760,043 -0.17(-0.95%)
Nov 06, 2015 17.54 17.93 17.52 17.85 1,978,457 +0.61(+3.54%)
Nov 05, 2015 17.14 17.47 17.07 17.24 1,979,591 +0.12(+0.70%)
Nov 04, 2015 16.92 17.12 16.85 17.12 1,481,434 +0.26(+1.54%)
Nov 03, 2015 16.88 17.08 16.83 16.86 1,892,785 -0.09(-0.53%)
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.