Umpqua Holdings Corp (NQ: UMPQ )

18.85 USD -0.21 (-1.10%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.60 15.68 14.98 15.39 4,580,600 -0.29(-1.85%)
Feb 27, 2020 16.05 16.38 15.51 15.68 2,652,789 -0.70(-4.27%)
Feb 26, 2020 16.77 16.87 16.24 16.38 1,974,500 -0.30(-1.80%)
Feb 25, 2020 17.30 17.31 16.62 16.68 1,208,270 -0.61(-3.53%)
Feb 24, 2020 17.19 17.40 17.07 17.29 1,109,013 -0.46(-2.62%)
Feb 21, 2020 17.85 17.89 17.62 17.75 966,500 -0.25(-1.36%)
Feb 20, 2020 17.85 18.12 17.79 18.00 1,534,478 +0.15(+0.84%)
Feb 19, 2020 17.89 17.93 17.76 17.85 1,152,060 +0.09(+0.51%)
Feb 18, 2020 17.66 17.86 17.55 17.76 1,339,298 -0.06(-0.34%)
Feb 14, 2020 17.91 17.99 17.72 17.82 1,220,800 -0.14(-0.78%)
Feb 13, 2020 17.67 17.99 17.62 17.96 1,332,355 +0.23(+1.30%)
Feb 12, 2020 17.82 17.91 17.60 17.73 847,535 +0.09(+0.51%)
Feb 11, 2020 17.56 17.79 17.55 17.64 645,195 +0.15(+0.86%)
Feb 10, 2020 17.45 17.56 17.42 17.49 489,093 -0.03(-0.17%)
Feb 07, 2020 17.50 17.61 17.37 17.52 1,073,000 -0.08(-0.45%)
Feb 06, 2020 17.84 17.91 17.56 17.60 1,226,401 -0.19(-1.07%)
Feb 05, 2020 17.53 17.83 17.44 17.79 955,856 +0.46(+2.65%)
Feb 04, 2020 17.35 17.43 17.19 17.33 1,503,293 +0.25(+1.46%)
Feb 03, 2020 17.02 17.18 16.97 17.08 1,196,188 +0.18(+1.07%)
Jan 31, 2020 16.99 17.06 16.80 16.90 2,348,200 -0.27(-1.57%)
Jan 30, 2020 16.93 17.19 16.82 17.17 1,067,269 +0.07(+0.38%)
Jan 29, 2020 17.37 17.52 17.08 17.11 1,220,086 -0.27(-1.58%)
Jan 28, 2020 17.44 17.51 17.26 17.38 1,597,140 +0.15(+0.87%)
Jan 27, 2020 17.25 17.44 17.13 17.23 2,206,628 -0.34(-1.94%)
Jan 24, 2020 18.09 18.28 17.46 17.57 2,024,700 -0.48(-2.66%)
Jan 23, 2020 18.94 18.94 17.75 18.05 4,025,546 -0.25(-1.37%)
Jan 22, 2020 18.35 18.38 18.21 18.30 2,638,954 +0.04(+0.22%)
Jan 21, 2020 18.36 18.40 17.98 18.26 1,309,818 -0.15(-0.81%)
Jan 17, 2020 18.39 18.45 18.33 18.41 872,400 +0.10(+0.55%)
Jan 16, 2020 18.23 18.33 18.19 18.31 1,250,704 +0.26(+1.44%)
Jan 15, 2020 18.08 18.24 17.98 18.05 1,294,164 -0.19(-1.04%)
Jan 14, 2020 18.02 18.31 17.94 18.24 1,386,129 +0.24(+1.33%)
Jan 13, 2020 18.00 18.08 17.93 18.00 992,188 +0.00(+0.03%)
Jan 10, 2020 18.09 18.09 17.95 18.00 883,700 -0.07(-0.42%)
Jan 09, 2020 18.07 18.14 17.98 18.07 1,153,572 +0.05(+0.28%)
Jan 08, 2020 17.94 18.09 17.89 18.02 1,200,835 +0.11(+0.61%)
Jan 07, 2020 17.89 18.00 17.78 17.91 1,469,336 -0.01(-0.06%)
Jan 06, 2020 17.99 18.07 17.76 17.92 1,684,322 -0.25(-1.38%)
Jan 03, 2020 17.98 18.26 17.81 18.17 1,876,900 -0.01(-0.06%)
Jan 02, 2020 18.09 18.19 17.88 18.18 2,330,447 +0.48(+2.71%)
Dec 31, 2019 17.61 17.78 17.61 17.70 1,047,500 +0.05(+0.28%)
Dec 30, 2019 17.67 17.79 17.60 17.65 821,434 -0.17(-0.95%)
Dec 27, 2019 17.89 17.91 17.78 17.82 907,100 -0.08(-0.45%)
Dec 26, 2019 17.92 17.97 17.84 17.90 794,885 -0.04(-0.22%)
Dec 24, 2019 17.86 17.98 17.84 17.94 423,600 +0.09(+0.50%)
Dec 23, 2019 17.89 17.96 17.80 17.85 855,007 -0.08(-0.45%)
Dec 20, 2019 18.14 18.14 17.81 17.93 4,037,400 -0.16(-0.88%)
Dec 19, 2019 18.03 18.14 17.95 18.09 1,778,362 +0.09(+0.50%)
Dec 18, 2019 18.14 18.25 17.98 18.00 2,302,462 -0.16(-0.88%)
Dec 17, 2019 17.76 18.19 17.73 18.16 2,197,744 +0.38(+2.14%)
Dec 16, 2019 17.73 17.95 17.65 17.78 2,165,759 +0.21(+1.20%)
Dec 13, 2019 17.50 17.74 17.41 17.57 4,506,600 +0.07(+0.40%)
Dec 12, 2019 16.79 17.52 16.70 17.50 2,299,508 +0.77(+4.60%)
Dec 11, 2019 16.81 16.85 16.66 16.73 1,072,575 -0.03(-0.18%)
Dec 10, 2019 16.74 16.82 16.68 16.76 789,796 +0.01(+0.06%)
Dec 09, 2019 16.76 16.82 16.68 16.75 1,108,812 -0.05(-0.30%)
Dec 06, 2019 16.64 16.86 16.55 16.80 1,925,500 +0.39(+2.38%)
Dec 05, 2019 16.49 16.53 16.33 16.41 1,154,693 +0.03(+0.18%)
Dec 04, 2019 16.11 16.42 16.06 16.38 1,842,781 +0.32(+1.99%)
Dec 03, 2019 15.97 16.08 15.90 16.06 1,299,428 -0.10(-0.62%)
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.