Umpqua Holdings Corp (NQ: UMPQ )

19.25 USD +0.14 (+0.73%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 23.20 23.25 22.80 23.13 179,500 +0.22(+0.96%)
Aug 30, 2004 23.20 23.20 22.83 22.91 59,000 -0.22(-0.95%)
Aug 27, 2004 23.03 23.15 22.88 23.13 152,800 +0.10(+0.43%)
Aug 26, 2004 22.91 23.09 22.89 23.03 155,000 +0.03(+0.13%)
Aug 25, 2004 22.67 23.02 22.61 23.00 184,100 +0.11(+0.48%)
Aug 24, 2004 22.51 22.89 22.51 22.89 233,200 +0.39(+1.73%)
Aug 23, 2004 22.80 22.80 22.50 22.50 81,800 -0.13(-0.57%)
Aug 20, 2004 22.45 22.70 22.15 22.63 103,500 +0.25(+1.12%)
Aug 19, 2004 22.34 22.69 22.27 22.38 63,600 -0.35(-1.54%)
Aug 18, 2004 22.47 22.84 22.25 22.73 113,900 +0.18(+0.80%)
Aug 17, 2004 22.57 22.58 22.15 22.55 144,100 +0.14(+0.62%)
Aug 16, 2004 22.22 22.50 22.00 22.41 115,100 +0.39(+1.77%)
Aug 13, 2004 22.25 22.31 21.90 22.02 64,500 +0.09(+0.41%)
Aug 12, 2004 22.01 22.22 21.83 21.93 62,800 -0.41(-1.84%)
Aug 11, 2004 22.15 22.39 21.74 22.34 107,600 +0.06(+0.27%)
Aug 10, 2004 21.95 22.34 21.70 22.28 85,200 +0.28(+1.27%)
Aug 09, 2004 22.23 22.23 21.74 22.00 62,400 -0.06(-0.27%)
Aug 06, 2004 21.76 22.12 21.45 22.06 166,400 -0.08(-0.36%)
Aug 05, 2004 21.99 22.30 21.86 22.14 144,000 -0.20(-0.90%)
Aug 04, 2004 22.30 22.44 21.95 22.34 97,500 +0.04(+0.18%)
Aug 03, 2004 22.69 22.72 22.18 22.30 142,100 -0.53(-2.32%)
Aug 02, 2004 22.48 22.83 22.07 22.83 88,600 +0.22(+0.97%)
Jul 30, 2004 22.28 22.89 22.27 22.61 79,300 -0.12(-0.53%)
Jul 29, 2004 22.12 22.73 22.00 22.73 137,700 +0.43(+1.93%)
Jul 28, 2004 22.26 22.57 21.96 22.30 113,900 -0.20(-0.89%)
Jul 27, 2004 21.93 22.50 21.93 22.50 83,200 +0.44(+1.99%)
Jul 26, 2004 22.44 22.45 21.98 22.06 118,400 -0.07(-0.32%)
Jul 23, 2004 22.69 22.69 21.93 22.13 166,900 -0.30(-1.34%)
Jul 22, 2004 22.46 22.99 22.32 22.43 157,700 -0.17(-0.75%)
Jul 21, 2004 22.65 22.98 22.45 22.60 255,000 -0.23(-1.01%)
Jul 20, 2004 22.35 22.94 22.30 22.83 210,500 +0.21(+0.93%)
Jul 19, 2004 22.05 22.62 22.05 22.62 262,500 +0.37(+1.66%)
Jul 16, 2004 22.36 22.45 22.09 22.25 208,500 +0.14(+0.63%)
Jul 15, 2004 21.97 22.29 21.90 22.11 238,400 -0.08(-0.36%)
Jul 14, 2004 21.97 22.32 21.90 22.19 228,300 +0.06(+0.27%)
Jul 13, 2004 22.18 22.49 21.97 22.13 419,100 -0.05(-0.23%)
Jul 12, 2004 21.99 22.25 21.76 22.18 399,600 +0.03(+0.14%)
Jul 09, 2004 21.64 22.15 21.35 22.15 2,048,900 +0.75(+3.50%)
Jul 08, 2004 21.47 22.12 21.32 21.40 312,000 -0.19(-0.88%)
Jul 07, 2004 21.10 21.59 21.06 21.59 285,500 +0.48(+2.27%)
Jul 06, 2004 21.12 21.28 21.09 21.11 265,500 -0.15(-0.71%)
Jul 02, 2004 20.81 21.26 20.81 21.26 89,200 +0.36(+1.72%)
Jul 01, 2004 20.98 21.07 20.73 20.90 137,100 -0.09(-0.43%)
Jun 30, 2004 20.74 21.09 20.73 20.99 190,500 +0.26(+1.25%)
Jun 29, 2004 20.36 20.74 20.36 20.73 342,000 +0.29(+1.42%)
Jun 28, 2004 20.50 20.62 20.16 20.44 187,600 +0.41(+2.05%)
Jun 25, 2004 19.90 20.51 19.90 20.03 572,600 +0.10(+0.50%)
Jun 24, 2004 19.59 20.13 19.54 19.93 258,900 +0.20(+1.01%)
Jun 23, 2004 20.24 20.24 19.45 19.73 181,400 +0.47(+2.44%)
Jun 22, 2004 18.97 19.28 18.90 19.26 120,400 +0.28(+1.48%)
Jun 21, 2004 19.00 19.17 18.98 18.98 64,800 -0.21(-1.09%)
Jun 18, 2004 18.67 19.22 18.64 19.19 153,400 +0.10(+0.52%)
Jun 17, 2004 19.05 19.13 18.74 19.09 225,300 +0.03(+0.16%)
Jun 16, 2004 18.93 19.06 18.66 19.06 305,700 +0.16(+0.85%)
Jun 15, 2004 18.41 18.92 18.39 18.90 111,500 +0.49(+2.66%)
Jun 14, 2004 19.05 19.05 18.41 18.41 129,200 -0.51(-2.70%)
Jun 10, 2004 18.67 19.03 18.67 18.92 95,000 +0.06(+0.32%)
Jun 09, 2004 18.96 19.03 18.65 18.86 177,200 -0.05(-0.26%)
Jun 08, 2004 19.02 19.15 18.77 18.91 133,600 -0.29(-1.51%)
Jun 07, 2004 18.71 19.20 18.38 19.20 100,100 +0.78(+4.23%)
Jun 04, 2004 18.58 18.84 18.35 18.42 96,400 -0.05(-0.27%)
Jun 03, 2004 18.81 18.81 18.34 18.47 164,500 -0.43(-2.28%)
Jun 02, 2004 19.01 19.07 18.79 18.90 176,700 -0.06(-0.32%)
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.