Umpqua Holdings Corp (NQ: UMPQ )

19.19 USD +0.36 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.16 12.56 12.04 12.56 1,538,700 +0.33(+2.70%)
Oct 29, 2020 11.87 12.28 11.70 12.23 1,889,811 +0.31(+2.60%)
Oct 28, 2020 12.30 12.41 11.89 11.92 3,096,607 -0.60(-4.79%)
Oct 27, 2020 12.97 13.13 12.51 12.52 1,604,657 -0.83(-6.18%)
Oct 26, 2020 13.24 13.37 13.01 13.35 1,826,220 -0.04(-0.26%)
Oct 23, 2020 13.32 13.50 13.10 13.38 1,977,800 +0.26(+1.98%)
Oct 22, 2020 12.84 13.52 12.84 13.12 2,143,646 +0.34(+2.66%)
Oct 21, 2020 12.80 12.99 12.65 12.78 2,222,664 -0.02(-0.16%)
Oct 20, 2020 12.51 12.99 12.43 12.80 1,880,911 +0.42(+3.39%)
Oct 19, 2020 12.41 12.61 12.36 12.38 1,268,012 +0.02(+0.16%)
Oct 16, 2020 12.34 12.48 12.19 12.36 913,900 +0.03(+0.24%)
Oct 15, 2020 11.97 12.35 11.95 12.33 1,684,104 +0.20(+1.65%)
Oct 14, 2020 12.25 12.47 12.11 12.13 1,031,752 -0.16(-1.30%)
Oct 13, 2020 12.75 12.80 12.21 12.29 1,163,263 -0.51(-3.98%)
Oct 12, 2020 12.65 12.84 12.59 12.80 848,573 +0.22(+1.75%)
Oct 09, 2020 12.73 12.87 12.54 12.58 1,574,400 -0.12(-0.94%)
Oct 08, 2020 12.81 12.92 12.54 12.70 1,170,299 +0.24(+1.93%)
Oct 07, 2020 12.16 12.51 12.05 12.46 1,752,722 +0.46(+3.83%)
Oct 06, 2020 12.17 12.41 11.93 12.00 2,261,555 +0.00(+0.00%)
Oct 05, 2020 11.48 12.02 11.44 12.00 2,227,522 +0.64(+5.63%)
Oct 02, 2020 10.66 11.41 10.63 11.36 1,542,300 +0.38(+3.41%)
Oct 01, 2020 10.65 10.99 10.62 10.98 2,069,419 +0.37(+3.44%)
Sep 30, 2020 10.68 10.79 10.54 10.62 2,117,343 -0.02(-0.19%)
Sep 29, 2020 10.94 10.96 10.39 10.64 2,476,949 -0.31(-2.83%)
Sep 28, 2020 10.80 11.10 10.61 10.95 1,970,628 +0.43(+4.09%)
Sep 25, 2020 10.13 10.55 10.03 10.52 1,255,900 +0.30(+2.94%)
Sep 24, 2020 10.25 10.45 10.11 10.22 1,513,735 -0.01(-0.10%)
Sep 23, 2020 10.56 10.77 10.22 10.23 1,257,339 -0.29(-2.76%)
Sep 22, 2020 10.63 10.84 10.47 10.52 1,530,215 -0.09(-0.85%)
Sep 21, 2020 10.85 11.30 10.48 10.61 2,072,070 -0.55(-4.93%)
Sep 18, 2020 11.36 11.39 11.09 11.16 3,537,800 -0.16(-1.41%)
Sep 17, 2020 11.15 11.33 11.07 11.32 1,711,025 +0.02(+0.18%)
Sep 16, 2020 11.25 11.49 11.07 11.30 1,393,973 +0.03(+0.27%)
Sep 15, 2020 11.53 11.56 11.20 11.27 1,497,144 -0.15(-1.31%)
Sep 14, 2020 11.32 11.55 11.23 11.42 1,486,939 +0.21(+1.83%)
Sep 11, 2020 11.28 11.33 11.14 11.21 1,290,700 -0.06(-0.58%)
Sep 10, 2020 11.37 11.41 11.21 11.28 2,354,496 -0.06(-0.53%)
Sep 09, 2020 11.50 11.50 11.12 11.34 1,723,820 -0.09(-0.79%)
Sep 08, 2020 11.84 11.90 11.37 11.43 2,487,624 -0.62(-5.15%)
Sep 04, 2020 11.95 12.16 11.74 12.05 2,242,100 +0.33(+2.82%)
Sep 03, 2020 11.78 12.10 11.64 11.72 1,921,304 +0.03(+0.21%)
Sep 02, 2020 11.46 11.74 11.39 11.70 2,581,469 +0.30(+2.68%)
Sep 01, 2020 11.20 11.40 11.01 11.39 1,999,055 +0.11(+0.98%)
Aug 31, 2020 11.44 11.48 11.27 11.28 1,404,433 -0.14(-1.23%)
Aug 28, 2020 11.49 11.52 11.34 11.42 2,019,100 -0.03(-0.26%)
Aug 27, 2020 11.26 11.57 11.26 11.45 1,395,847 +0.21(+1.87%)
Aug 26, 2020 11.40 11.40 11.18 11.24 2,104,391 -0.19(-1.62%)
Aug 25, 2020 11.75 11.86 11.41 11.43 1,975,760 -0.15(-1.34%)
Aug 24, 2020 11.20 11.61 11.10 11.58 1,517,090 +0.53(+4.80%)
Aug 21, 2020 11.03 11.18 10.88 11.05 1,748,900 -0.04(-0.36%)
Aug 20, 2020 11.13 11.18 10.95 11.09 1,184,132 -0.19(-1.68%)
Aug 19, 2020 11.20 11.42 11.08 11.28 1,051,282 -0.05(-0.44%)
Aug 18, 2020 11.71 11.73 11.31 11.33 1,540,308 -0.41(-3.53%)
Aug 17, 2020 11.89 11.95 11.72 11.74 1,659,323 -0.27(-2.21%)
Aug 14, 2020 11.69 12.11 11.65 12.01 1,396,900 +0.19(+1.61%)
Aug 13, 2020 11.85 11.94 11.75 11.82 1,201,986 -0.14(-1.17%)
Aug 12, 2020 12.27 12.29 11.74 11.96 897,095 -0.04(-0.33%)
Aug 11, 2020 11.99 12.33 11.94 12.00 1,685,253 +0.27(+2.30%)
Aug 10, 2020 11.38 11.79 11.30 11.73 1,370,420 +0.44(+3.90%)
Aug 07, 2020 10.77 11.32 10.68 11.29 1,029,300 +0.42(+3.86%)
Aug 06, 2020 10.90 11.04 10.67 10.87 897,549 -0.10(-0.91%)
Aug 05, 2020 10.91 11.03 10.77 10.97 1,303,926 +0.18(+1.62%)
Aug 04, 2020 10.84 10.84 10.63 10.79 1,095,907 -0.02(-0.14%)
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.