Umpqua Holdings Corp (NQ: UMPQ )

18.33 USD +0.22 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.34 22.42 21.99 22.11 2,426,656 -0.04(-0.18%)
Nov 29, 2017 21.60 22.18 21.40 22.15 1,932,300 +0.72(+3.36%)
Nov 28, 2017 20.71 21.42 20.66 21.43 1,778,018 +0.79(+3.83%)
Nov 27, 2017 20.54 20.77 20.50 20.64 1,297,982 +0.10(+0.49%)
Nov 24, 2017 20.78 20.78 20.53 20.54 478,368 -0.16(-0.77%)
Nov 22, 2017 20.90 20.99 20.62 20.70 927,194 -0.20(-0.96%)
Nov 21, 2017 20.85 20.90 20.67 20.90 1,269,722 +0.16(+0.77%)
Nov 20, 2017 20.54 20.75 20.43 20.74 873,261 +0.27(+1.32%)
Nov 17, 2017 20.20 20.51 20.07 20.47 901,006 +0.14(+0.69%)
Nov 16, 2017 20.32 20.47 20.19 20.33 1,275,285 +0.16(+0.79%)
Nov 15, 2017 20.01 20.32 19.92 20.17 1,293,065 -0.07(-0.35%)
Nov 14, 2017 20.08 20.27 20.05 20.24 1,022,526 +0.00(+0.00%)
Nov 13, 2017 19.93 20.27 19.79 20.24 1,324,000 +0.16(+0.80%)
Nov 10, 2017 20.10 20.21 20.04 20.08 1,117,480 +0.07(+0.35%)
Nov 09, 2017 19.99 20.16 19.75 20.01 1,181,939 -0.08(-0.40%)
Nov 08, 2017 20.34 20.34 19.90 20.09 1,340,398 -0.01(-0.05%)
Nov 07, 2017 20.65 20.66 20.01 20.10 1,377,497 -0.54(-2.62%)
Nov 06, 2017 20.57 20.68 20.48 20.64 747,802 +0.07(+0.34%)
Nov 03, 2017 20.61 20.68 20.40 20.57 1,416,970 -0.05(-0.24%)
Nov 02, 2017 20.70 20.26 20.62 1,061,306 +0.22(+1.08%)
Nov 01, 2017 20.65 20.70 20.26 20.40 810,447 -0.06(-0.29%)
Oct 31, 2017 20.54 20.69 20.43 20.46 1,172,427 -0.04(-0.20%)
Oct 30, 2017 20.80 20.89 20.41 20.50 1,072,901 -0.48(-2.29%)
Oct 27, 2017 20.67 20.98 20.59 20.98 1,621,512 +0.26(+1.25%)
Oct 26, 2017 20.51 20.73 20.49 20.72 1,439,076 +0.27(+1.32%)
Oct 25, 2017 20.52 20.65 20.40 20.45 1,256,510 -0.07(-0.34%)
Oct 24, 2017 20.33 20.66 20.33 20.52 1,881,277 +0.26(+1.28%)
Oct 23, 2017 20.61 20.61 20.23 20.26 1,465,306 -0.31(-1.51%)
Oct 20, 2017 20.87 20.96 20.56 20.57 2,392,297 -0.06(-0.29%)
Oct 19, 2017 20.75 20.83 20.08 20.63 3,141,624 +0.68(+3.41%)
Oct 18, 2017 19.77 19.98 19.68 19.95 1,861,097 +0.26(+1.32%)
Oct 17, 2017 19.92 19.92 19.62 19.69 1,986,892 -0.16(-0.81%)
Oct 16, 2017 19.72 19.99 19.71 19.85 1,273,739 +0.12(+0.61%)
Oct 13, 2017 19.68 19.94 19.53 19.73 2,050,407 -0.07(-0.35%)
Oct 12, 2017 19.90 19.92 19.74 19.80 1,039,436 -0.03(-0.15%)
Oct 11, 2017 19.90 19.95 19.73 19.83 840,916 -0.12(-0.60%)
Oct 10, 2017 19.91 20.00 19.80 19.95 1,301,538 +0.13(+0.66%)
Oct 09, 2017 19.90 20.00 19.74 19.82 1,236,403 -0.08(-0.40%)
Oct 06, 2017 19.88 20.00 19.81 19.90 1,058,110 +0.08(+0.40%)
Oct 05, 2017 19.65 19.93 19.53 19.82 1,230,839 +0.28(+1.43%)
Oct 04, 2017 19.75 19.77 19.50 19.54 1,378,854 -0.23(-1.16%)
Oct 03, 2017 19.85 19.85 19.54 19.77 2,416,626 -0.04(-0.20%)
Oct 02, 2017 19.57 19.82 19.45 19.81 1,727,565 +0.30(+1.54%)
Sep 29, 2017 19.47 19.63 19.46 19.51 1,806,174 -0.12(-0.61%)
Sep 28, 2017 19.61 19.64 19.32 19.63 1,798,755 +0.06(+0.31%)
Sep 27, 2017 19.49 19.69 19.16 19.57 1,682,430 +0.39(+2.03%)
Sep 26, 2017 19.14 19.29 19.05 19.18 1,802,823 +0.10(+0.52%)
Sep 25, 2017 19.16 18.98 19.08 1,317,342 +0.10(+0.53%)
Sep 22, 2017 18.72 19.01 18.67 18.98 1,410,643 +0.20(+1.06%)
Sep 21, 2017 19.00 19.10 18.77 18.78 1,260,108 -0.20(-1.05%)
Sep 20, 2017 18.62 19.15 18.59 18.98 1,435,294 +0.30(+1.61%)
Sep 19, 2017 18.61 18.75 18.56 18.68 1,098,080 +0.04(+0.21%)
Sep 18, 2017 18.28 18.65 18.26 18.64 1,035,608 +0.47(+2.59%)
Sep 15, 2017 18.11 18.24 18.05 18.17 4,865,172 +0.07(+0.39%)
Sep 14, 2017 18.32 18.41 18.08 18.10 1,285,653 -0.13(-0.71%)
Sep 13, 2017 18.01 18.33 17.96 18.23 1,922,394 +0.16(+0.89%)
Sep 12, 2017 17.69 18.14 17.69 18.07 1,182,157 +0.45(+2.55%)
Sep 11, 2017 17.43 17.82 17.40 17.62 1,603,799 +0.42(+2.44%)
Sep 08, 2017 16.92 17.32 16.91 17.20 1,077,189 +0.27(+1.59%)
Sep 07, 2017 17.33 17.38 16.77 16.93 1,273,955 -0.42(-2.42%)
Sep 06, 2017 17.35 17.49 17.27 17.35 1,067,334 +0.09(+0.52%)
Sep 05, 2017 17.65 17.19 17.26 1,113,125 -0.45(-2.54%)
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.