Umpqua Holdings Corp (NQ: UMPQ )

20.14 USD +0.15 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 17.50 18.48 16.32 18.48 583,500 +0.88(+5.00%)
Jun 27, 2002 17.33 18.00 16.87 17.60 79,800 +0.35(+2.03%)
Jun 26, 2002 17.15 17.35 16.60 17.25 36,900 -0.16(-0.92%)
Jun 25, 2002 17.35 17.56 17.21 17.41 45,100 +0.16(+0.93%)
Jun 21, 2002 17.40 17.50 17.13 17.25 70,700 +0.15(+0.88%)
Jun 20, 2002 17.15 17.27 16.98 17.10 40,600 +0.00(+0.00%)
Jun 19, 2002 17.24 17.25 17.05 17.10 24,400 +0.00(+0.00%)
Jun 18, 2002 17.07 17.45 17.07 17.10 58,100 +0.01(+0.06%)
Jun 17, 2002 17.00 17.50 17.00 17.09 100,200 +0.09(+0.53%)
Jun 14, 2002 16.45 17.00 16.27 17.00 19,100 -0.10(-0.58%)
Jun 12, 2002 17.00 17.10 16.52 17.10 40,400 +0.15(+0.88%)
Jun 11, 2002 16.82 17.26 16.77 16.95 46,400 -0.05(-0.29%)
Jun 10, 2002 17.04 17.09 16.95 17.00 30,700 -0.00(-0.01%)
Jun 07, 2002 16.79 17.10 16.79 17.00 38,400 +0.05(+0.30%)
Jun 06, 2002 16.95 17.04 16.95 16.95 22,900 +0.05(+0.30%)
Jun 05, 2002 16.77 17.04 16.55 16.90 24,800 +0.06(+0.36%)
May 31, 2002 17.22 17.56 16.84 16.84 42,700 -0.34(-1.98%)
May 28, 2002 17.00 17.21 16.70 17.18 28,600 +0.29(+1.71%)
May 27, 2002 17.40 17.54 16.70 16.89 17,400 +0.00(+0.00%)
May 24, 2002 17.40 17.54 16.70 16.89 17,400 -0.61(-3.48%)
May 23, 2002 17.15 17.59 16.85 17.50 30,500 +0.25(+1.45%)
May 22, 2002 16.48 17.25 16.37 17.25 26,200 +0.56(+3.36%)
May 21, 2002 17.17 17.43 16.50 16.69 53,400 -0.76(-4.36%)
May 20, 2002 17.71 17.75 17.43 17.45 314,600 -0.16(-0.91%)
May 17, 2002 17.71 17.90 17.54 17.61 44,300 +0.04(+0.23%)
May 16, 2002 17.79 17.99 17.17 17.57 64,000 -0.09(-0.51%)
May 15, 2002 17.60 18.25 16.96 17.66 43,200 -0.34(-1.89%)
May 14, 2002 17.95 18.50 17.75 18.00 54,600 +0.07(+0.39%)
May 13, 2002 17.20 17.93 16.71 17.93 37,000 +0.79(+4.61%)
May 10, 2002 17.44 17.45 17.04 17.14 32,500 -0.07(-0.41%)
May 09, 2002 17.45 17.89 17.19 17.21 65,700 -0.40(-2.27%)
May 08, 2002 17.27 18.00 16.85 17.61 235,300 +0.51(+2.98%)
May 07, 2002 17.10 17.40 16.90 17.10 32,300 +0.12(+0.71%)
May 06, 2002 16.51 17.10 16.51 16.98 109,900 +0.23(+1.37%)
May 03, 2002 17.05 17.05 16.06 16.75 67,200 -0.15(-0.89%)
May 02, 2002 17.10 17.25 16.89 16.90 94,200 -0.15(-0.88%)
May 01, 2002 16.00 18.49 15.98 17.05 147,100 +0.90(+5.57%)
Apr 30, 2002 15.93 16.24 15.80 16.15 116,000 +0.03(+0.19%)
Apr 29, 2002 15.97 16.24 15.82 16.12 33,500 +0.22(+1.38%)
Apr 26, 2002 16.00 16.12 15.82 15.90 35,400 -0.10(-0.62%)
Apr 25, 2002 15.80 16.02 15.68 16.00 14,700 +0.22(+1.39%)
Apr 24, 2002 15.75 15.80 15.61 15.78 19,100 +0.18(+1.15%)
Apr 23, 2002 15.40 15.65 15.35 15.60 10,500 -0.05(-0.32%)
Apr 22, 2002 15.75 16.00 15.52 15.65 19,200 -0.10(-0.63%)
Apr 19, 2002 15.92 16.12 15.72 15.75 33,800 -0.26(-1.62%)
Apr 18, 2002 15.81 16.01 15.81 16.01 33,500 +0.14(+0.88%)
Apr 17, 2002 15.67 15.89 15.35 15.87 7,500 -0.12(-0.75%)
Apr 16, 2002 15.55 16.00 15.40 15.99 88,700 +0.48(+3.09%)
Apr 15, 2002 15.48 15.60 15.35 15.51 29,800 +0.01(+0.06%)
Apr 12, 2002 15.55 15.55 15.30 15.50 50,500 -0.05(-0.31%)
Apr 11, 2002 15.06 15.63 15.00 15.55 100,700 -0.00(-0.01%)
Apr 10, 2002 15.39 15.55 15.05 15.55 31,900 +0.16(+1.03%)
Apr 09, 2002 14.91 15.47 14.91 15.39 9,400 +0.09(+0.59%)
Apr 08, 2002 15.46 15.46 14.99 15.30 13,100 +0.00(+0.00%)
Apr 05, 2002 15.35 15.55 14.75 15.30 17,900 -0.17(-1.10%)
Apr 04, 2002 15.37 15.70 14.90 15.47 20,000 +0.11(+0.72%)
Apr 03, 2002 15.19 15.50 14.73 15.36 13,100 +0.46(+3.09%)
Apr 02, 2002 14.56 15.25 14.56 14.90 24,700 -0.07(-0.47%)
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.