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 (%)
May 31, 2016 15.97 16.05 15.89 15.99 1,339,242 +0.08(+0.50%)
May 27, 2016 15.73 15.91 15.91 15.91 970,000 +0.18(+1.14%)
May 26, 2016 15.95 15.95 15.69 15.73 839,915 -0.21(-1.32%)
May 25, 2016 15.72 15.98 15.72 15.94 1,139,612 +0.27(+1.72%)
May 24, 2016 15.40 15.69 15.36 15.67 1,445,968 +0.38(+2.49%)
May 23, 2016 15.36 15.40 15.21 15.29 985,067 -0.06(-0.39%)
May 20, 2016 15.20 15.38 15.08 15.35 1,716,801 +0.16(+1.05%)
May 19, 2016 15.29 15.49 14.99 15.19 1,499,975 -0.21(-1.36%)
May 18, 2016 14.90 15.45 14.90 15.40 1,992,046 +0.49(+3.29%)
May 17, 2016 15.03 15.17 14.82 14.91 1,862,945 -0.18(-1.19%)
May 16, 2016 14.89 15.19 14.84 15.09 1,094,364 +0.18(+1.21%)
May 13, 2016 15.08 15.28 14.83 14.91 1,101,641 -0.20(-1.32%)
May 12, 2016 15.16 15.33 14.97 15.11 1,306,781 +0.00(+0.00%)
May 11, 2016 15.13 15.33 15.08 15.11 1,684,096 -0.03(-0.20%)
May 10, 2016 15.04 15.21 14.97 15.14 776,120 +0.23(+1.54%)
May 09, 2016 14.93 15.03 14.84 14.91 1,390,860 -0.08(-0.53%)
May 06, 2016 14.84 15.12 14.77 14.99 1,037,507 +0.05(+0.33%)
May 05, 2016 15.16 15.24 14.88 14.94 1,658,884 -0.21(-1.39%)
May 04, 2016 15.33 15.47 15.03 15.15 2,022,409 -0.26(-1.69%)
May 03, 2016 15.75 15.75 15.35 15.41 1,376,715 -0.52(-3.26%)
May 02, 2016 15.85 16.00 15.77 15.93 1,178,912 +0.10(+0.63%)
Apr 29, 2016 15.91 16.00 15.69 15.83 1,664,592 -0.09(-0.57%)
Apr 28, 2016 16.02 16.18 15.88 15.92 1,997,620 -0.23(-1.42%)
Apr 27, 2016 16.07 16.17 15.95 16.15 1,706,339 +0.11(+0.69%)
Apr 26, 2016 15.99 16.10 15.88 16.04 1,538,143 +0.14(+0.88%)
Apr 25, 2016 15.91 16.01 15.67 15.90 1,893,524 -0.09(-0.56%)
Apr 22, 2016 15.51 16.10 15.51 15.99 3,349,955 +0.11(+0.69%)
Apr 21, 2016 15.98 16.78 15.84 15.88 4,980,006 -0.84(-5.02%)
Apr 20, 2016 16.65 16.78 16.45 16.72 1,189,706 +0.03(+0.18%)
Apr 19, 2016 16.51 16.70 16.46 16.69 1,027,081 +0.21(+1.27%)
Apr 18, 2016 16.28 16.56 16.08 16.48 944,496 +0.07(+0.43%)
Apr 15, 2016 16.34 16.45 16.02 16.41 1,608,409 +0.01(+0.06%)
Apr 14, 2016 16.26 16.58 16.19 16.40 1,750,257 +0.09(+0.55%)
Apr 13, 2016 15.93 16.35 15.79 16.31 1,805,569 +0.54(+3.42%)
Apr 12, 2016 15.54 15.79 15.41 15.77 958,341 +0.29(+1.87%)
Apr 11, 2016 15.40 15.68 15.40 15.48 1,237,587 +0.16(+1.04%)
Apr 08, 2016 15.33 15.57 15.26 15.32 1,084,426 +0.13(+0.86%)
Apr 07, 2016 15.53 15.56 15.10 15.19 1,439,192 -0.46(-2.94%)
Apr 06, 2016 15.56 15.74 15.43 15.65 1,472,948 +0.05(+0.32%)
Apr 05, 2016 15.78 15.90 15.59 15.60 1,212,507 -0.29(-1.83%)
Apr 04, 2016 15.92 16.02 15.82 15.89 1,413,516 -0.04(-0.25%)
Apr 01, 2016 15.72 15.97 15.64 15.93 1,286,540 +0.07(+0.44%)
Mar 31, 2016 16.12 16.20 15.71 15.86 2,715,518 -0.26(-1.61%)
Mar 30, 2016 16.07 16.35 15.90 16.12 1,334,316 +0.13(+0.81%)
Mar 29, 2016 15.72 16.02 15.55 15.99 2,466,504 +0.06(+0.38%)
Mar 28, 2016 16.02 16.02 15.80 15.93 1,297,027 -0.03(-0.19%)
Mar 24, 2016 15.91 15.96 15.96 15.96 1,297,800 -0.03(-0.19%)
Mar 23, 2016 16.06 16.18 15.99 15.99 1,781,514 -0.13(-0.81%)
Mar 22, 2016 15.94 16.20 15.81 16.12 1,725,531 +0.06(+0.37%)
Mar 21, 2016 15.71 16.14 15.58 16.06 1,066,623 +0.08(+0.50%)
Mar 18, 2016 15.97 16.19 15.89 15.98 4,650,139 +0.09(+0.57%)
Mar 17, 2016 15.64 15.96 15.41 15.89 1,670,108 +0.23(+1.47%)
Mar 16, 2016 15.83 15.92 15.51 15.66 1,623,736 -0.18(-1.14%)
Mar 15, 2016 15.94 15.97 15.74 15.84 1,534,157 -0.24(-1.49%)
Mar 14, 2016 16.22 16.22 16.00 16.08 1,482,152 -0.14(-0.86%)
Mar 11, 2016 16.08 16.26 15.99 16.22 1,645,756 +0.27(+1.69%)
Mar 10, 2016 16.03 16.11 15.69 15.95 2,904,618 +0.09(+0.57%)
Mar 09, 2016 15.74 15.88 15.60 15.86 2,216,679 +0.24(+1.54%)
Mar 08, 2016 16.01 16.07 15.62 15.62 2,904,080 -0.52(-3.22%)
Mar 07, 2016 15.83 16.16 15.74 16.14 1,463,116 +0.21(+1.32%)
Mar 04, 2016 15.91 16.00 15.77 15.93 2,232,075 +0.10(+0.63%)
Mar 03, 2016 15.86 16.00 15.61 15.83 2,364,587 +0.00(+0.00%)
Mar 02, 2016 15.51 15.85 15.45 15.83 2,349,708 +0.34(+2.19%)
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.