Umpqua Holdings Corp (NQ: UMPQ )

19.18 USD -0.19 (-0.98%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 21.41 21.41 21.41 0 +0.05(+0.23%)
Mar 28, 2018 21.18 21.52 20.99 21.36 1,511,901 +0.17(+0.80%)
Mar 27, 2018 21.71 21.71 21.04 21.19 1,737,692 -0.42(-1.94%)
Mar 26, 2018 21.43 21.65 21.24 21.61 2,246,197 +0.55(+2.61%)
Mar 23, 2018 21.89 21.94 21.03 21.06 1,918,670 -0.81(-3.70%)
Mar 22, 2018 22.33 22.39 21.82 21.87 1,769,524 -0.72(-3.19%)
Mar 21, 2018 22.54 22.87 22.42 22.59 1,166,791 +0.05(+0.22%)
Mar 20, 2018 22.54 22.77 22.45 22.54 1,734,554 +0.12(+0.54%)
Mar 19, 2018 22.40 22.53 21.98 22.42 1,103,701 +0.01(+0.04%)
Mar 16, 2018 22.40 22.75 22.36 22.41 8,353,910 +0.01(+0.04%)
Mar 15, 2018 22.35 22.54 22.10 22.40 2,170,489 +0.16(+0.72%)
Mar 14, 2018 22.77 22.77 22.15 22.24 1,428,303 -0.39(-1.72%)
Mar 13, 2018 23.03 23.03 22.57 22.63 1,547,323 -0.20(-0.88%)
Mar 12, 2018 23.18 22.69 22.83 1,872,377 -0.31(-1.34%)
Mar 09, 2018 22.58 23.15 22.58 23.14 1,518,924 +0.61(+2.71%)
Mar 08, 2018 22.82 22.92 22.32 22.53 772,173 -0.26(-1.14%)
Mar 07, 2018 22.89 22.79 1,520,736 +0.28(+1.24%)
Mar 06, 2018 22.14 22.53 21.95 22.51 1,344,127 +0.43(+1.95%)
Mar 05, 2018 21.75 22.16 21.47 22.08 1,030,123 +0.20(+0.91%)
Mar 02, 2018 21.28 21.93 21.10 21.88 1,286,641 +0.47(+2.20%)
Mar 01, 2018 21.31 21.83 21.06 21.41 1,699,296 +0.10(+0.47%)
Feb 28, 2018 21.62 21.86 21.30 21.31 1,424,426 -0.15(-0.70%)
Feb 27, 2018 21.90 22.38 21.46 21.46 2,000,363 -0.51(-2.32%)
Feb 26, 2018 21.96 22.04 21.71 21.97 1,304,810 -0.01(-0.05%)
Feb 23, 2018 21.79 22.01 21.51 21.98 1,287,290 +0.32(+1.48%)
Feb 22, 2018 21.62 21.66 1,875,546 -0.60(-2.70%)
Feb 21, 2018 22.15 22.64 22.15 22.26 1,663,975 +0.08(+0.36%)
Feb 20, 2018 22.14 22.38 21.77 22.18 2,085,716 -0.10(-0.45%)
Feb 16, 2018 22.28 22.28 22.28 0 +0.36(+1.64%)
Feb 15, 2018 22.01 22.17 21.64 21.92 1,075,966 +0.00(+0.00%)
Feb 14, 2018 21.96 21.14 21.92 1,689,030 +0.57(+2.67%)
Feb 13, 2018 21.59 21.35 1,858,935 -0.08(-0.37%)
Feb 12, 2018 21.24 21.62 21.10 21.43 2,364,066 +0.26(+1.23%)
Feb 09, 2018 20.80 21.31 20.42 21.17 1,795,714 +0.65(+3.17%)
Feb 08, 2018 21.29 20.51 20.52 1,572,609 -0.77(-3.62%)
Feb 07, 2018 21.16 21.46 20.75 21.29 1,757,355 +0.09(+0.42%)
Feb 06, 2018 20.46 21.30 20.16 21.20 2,373,674 -0.13(-0.61%)
Feb 05, 2018 21.58 21.82 21.04 21.33 1,571,477 -0.53(-2.42%)
Feb 02, 2018 22.00 22.31 21.77 21.86 1,458,426 -0.24(-1.09%)
Feb 01, 2018 21.50 22.11 21.37 22.10 1,396,009 +0.45(+2.08%)
Jan 31, 2018 21.77 21.96 21.62 21.65 1,405,501 -0.02(-0.09%)
Jan 30, 2018 21.60 21.85 21.56 21.67 1,714,419 -0.06(-0.28%)
Jan 29, 2018 21.54 21.86 21.45 21.73 1,337,454 +0.15(+0.70%)
Jan 26, 2018 21.73 21.73 21.39 21.58 1,710,617 -0.10(-0.46%)
Jan 25, 2018 21.87 22.39 21.60 21.68 2,989,445 +0.00(+0.00%)
Jan 24, 2018 22.88 22.89 21.66 21.68 2,500,086 -0.43(-1.94%)
Jan 23, 2018 22.11 22.41 21.96 22.11 1,905,578 -0.18(-0.81%)
Jan 22, 2018 22.27 22.41 22.07 22.29 1,144,189 -0.08(-0.36%)
Jan 19, 2018 22.04 22.40 21.92 22.37 1,098,200 +0.33(+1.50%)
Jan 18, 2018 22.24 22.39 22.01 22.04 1,086,718 -0.19(-0.85%)
Jan 17, 2018 22.26 22.42 22.01 22.23 1,208,378 +0.06(+0.27%)
Jan 16, 2018 22.55 22.63 22.00 22.17 1,153,182 -0.23(-1.03%)
Jan 12, 2018 22.40 22.40 22.40 0 +0.27(+1.22%)
Jan 11, 2018 22.30 22.30 21.82 22.13 1,813,478 +0.34(+1.56%)
Jan 10, 2018 22.22 21.79 1,118,485 +0.16(+0.74%)
Jan 09, 2018 21.48 21.82 21.48 21.63 2,130,797 +0.23(+1.07%)
Jan 08, 2018 21.26 21.50 21.10 21.40 1,757,307 +0.14(+0.66%)
Jan 05, 2018 21.06 21.31 21.02 21.26 1,580,799 +0.29(+1.38%)
Jan 04, 2018 21.25 21.41 20.88 20.97 2,056,773 +0.16(+0.77%)
Jan 03, 2018 20.81 20.94 20.62 20.81 1,192,696 -0.01(-0.05%)
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.