Umpqua Holdings Corp (NQ: UMPQ )

18.87 USD -0.20 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.89 24.00 23.55 23.56 1,814,281 -0.28(-1.17%)
Apr 27, 2018 23.92 24.09 23.60 23.84 2,766,865 -0.07(-0.29%)
Apr 26, 2018 24.23 24.25 23.89 23.91 2,160,509 -0.36(-1.48%)
Apr 25, 2018 24.21 24.73 24.21 24.27 2,731,620 -0.05(-0.21%)
Apr 24, 2018 24.14 24.61 24.08 24.32 3,135,467 +0.33(+1.38%)
Apr 23, 2018 23.74 24.06 23.74 23.99 2,195,996 +0.30(+1.27%)
Apr 20, 2018 23.13 23.84 23.03 23.69 3,398,696 +0.62(+2.69%)
Apr 19, 2018 22.75 23.21 21.65 23.07 4,162,902 +1.42(+6.56%)
Apr 18, 2018 21.67 21.92 21.60 21.65 1,675,865 -0.09(-0.41%)
Apr 17, 2018 22.04 22.04 21.52 21.74 1,284,333 -0.15(-0.69%)
Apr 16, 2018 21.80 21.97 21.66 21.89 1,128,389 +0.18(+0.83%)
Apr 13, 2018 22.24 22.36 21.59 21.71 1,327,407 -0.38(-1.72%)
Apr 12, 2018 21.86 22.25 21.78 22.09 1,556,304 +0.38(+1.75%)
Apr 11, 2018 21.65 21.77 21.42 21.71 1,153,037 -0.05(-0.23%)
Apr 10, 2018 21.66 21.86 21.39 21.76 1,428,166 +0.43(+2.02%)
Apr 09, 2018 21.48 21.81 21.30 21.33 1,677,115 -0.04(-0.19%)
Apr 06, 2018 21.71 21.85 21.11 21.37 1,639,025 -0.49(-2.24%)
Apr 05, 2018 21.82 21.94 21.60 21.86 1,173,579 +0.17(+0.78%)
Apr 04, 2018 21.11 21.75 21.11 21.69 1,644,499 +0.27(+1.26%)
Apr 03, 2018 21.07 21.48 20.99 21.42 1,829,975 +0.44(+2.10%)
Apr 02, 2018 21.47 21.59 20.69 20.98 1,724,913 -0.43(-2.01%)
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%)
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.