Umpqua Holdings Corp (NQ: UMPQ )

18.89 USD -0.41 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 18.81 18.93 18.48 18.89 1,466,612 -0.41(-2.12%)
Sep 17, 2021 19.50 19.65 19.22 19.30 4,110,132 -0.09(-0.46%)
Sep 16, 2021 19.79 19.92 19.36 19.39 1,420,784 -0.32(-1.62%)
Sep 15, 2021 19.33 19.71 19.33 19.71 1,501,904 +0.43(+2.23%)
Sep 14, 2021 19.72 19.74 19.22 19.28 1,671,674 -0.41(-2.08%)
Sep 13, 2021 19.25 19.74 19.13 19.69 2,907,833 +0.58(+3.04%)
Sep 10, 2021 19.28 19.31 19.08 19.11 1,280,280 -0.09(-0.47%)
Sep 09, 2021 19.15 19.35 19.11 19.20 1,512,667 +0.02(+0.10%)
Sep 08, 2021 18.95 19.21 18.90 19.18 1,904,999 -0.04(-0.21%)
Sep 07, 2021 19.47 19.70 19.21 19.22 981,269 -0.22(-1.13%)
Sep 03, 2021 19.43 19.63 19.33 19.44 1,112,592 +0.02(+0.10%)
Sep 02, 2021 19.46 19.62 19.36 19.42 1,241,187 +0.01(+0.05%)
Sep 01, 2021 19.52 19.57 18.88 19.41 1,462,852 -0.06(-0.31%)
Aug 31, 2021 19.62 19.78 19.37 19.47 1,396,354 +0.01(+0.05%)
Aug 30, 2021 19.90 19.90 19.45 19.46 1,197,633 -0.43(-2.16%)
Aug 27, 2021 19.60 19.90 19.60 19.89 1,419,924 +0.44(+2.26%)
Aug 26, 2021 19.93 20.01 19.42 19.45 1,130,892 -0.42(-2.11%)
Aug 25, 2021 19.81 20.17 19.78 19.87 1,174,057 +0.06(+0.30%)
Aug 24, 2021 19.87 20.03 19.78 19.81 961,734 +0.00(+0.00%)
Aug 23, 2021 19.72 19.93 19.70 19.81 1,201,700 +0.20(+1.02%)
Aug 20, 2021 19.17 19.64 19.16 19.61 1,509,303 +0.39(+2.03%)
Aug 19, 2021 19.37 19.60 19.15 19.22 2,550,680 -0.53(-2.68%)
Aug 18, 2021 19.80 20.16 19.72 19.75 1,575,221 -0.16(-0.80%)
Aug 17, 2021 20.04 20.19 19.70 19.91 1,231,544 -0.28(-1.39%)
Aug 16, 2021 20.00 20.24 19.86 20.19 1,011,586 +0.08(+0.40%)
Aug 13, 2021 20.37 20.44 20.04 20.11 983,904 -0.24(-1.18%)
Aug 12, 2021 20.35 20.40 20.10 20.35 998,798 +0.00(+0.00%)
Aug 11, 2021 19.93 20.35 19.69 20.35 1,266,127 +0.45(+2.26%)
Aug 10, 2021 19.61 19.97 19.55 19.90 986,163 +0.24(+1.22%)
Aug 09, 2021 19.72 19.94 19.49 19.66 1,119,196 -0.18(-0.91%)
Aug 06, 2021 19.47 19.93 19.47 19.84 1,498,854 +0.65(+3.39%)
Aug 05, 2021 18.89 19.32 18.89 19.19 1,317,253 +0.36(+1.91%)
Aug 04, 2021 18.68 19.03 18.59 18.83 1,258,691 -0.16(-0.84%)
Aug 03, 2021 18.73 19.03 18.45 18.99 1,341,194 +0.39(+2.10%)
Aug 02, 2021 18.90 19.35 18.59 18.60 1,645,602 -0.27(-1.43%)
Jul 30, 2021 19.00 19.24 18.79 18.87 1,414,196 -0.20(-1.05%)
Jul 29, 2021 19.09 19.30 18.89 19.07 1,792,595 +0.18(+0.95%)
Jul 28, 2021 18.78 19.06 18.55 18.89 1,421,474 +0.14(+0.75%)
Jul 27, 2021 18.48 18.83 18.39 18.75 1,563,353 +0.06(+0.32%)
Jul 26, 2021 18.49 18.84 18.42 18.69 1,741,912 +0.36(+1.96%)
Jul 23, 2021 18.36 18.53 18.08 18.33 1,187,098 +0.22(+1.21%)
Jul 22, 2021 18.45 18.93 18.06 18.11 2,448,875 -0.06(-0.33%)
Jul 21, 2021 17.99 18.30 17.99 18.17 1,729,433 +0.50(+2.83%)
Jul 20, 2021 17.24 18.07 17.24 17.67 2,084,325 +0.45(+2.61%)
Jul 19, 2021 17.37 17.57 17.04 17.22 1,728,066 -0.60(-3.37%)
Jul 16, 2021 18.36 18.36 17.75 17.82 1,028,932 -0.46(-2.52%)
Jul 15, 2021 17.86 18.41 17.86 18.28 1,397,275 +0.27(+1.50%)
Jul 14, 2021 18.00 18.27 17.79 18.01 948,894 +0.03(+0.17%)
Jul 13, 2021 18.42 18.42 17.93 17.98 1,050,924 -0.46(-2.49%)
Jul 12, 2021 18.10 18.53 17.89 18.44 1,114,641 +0.09(+0.49%)
Jul 09, 2021 18.07 18.37 17.89 18.35 1,321,309 +0.73(+4.14%)
Jul 08, 2021 17.80 17.83 17.27 17.62 1,391,339 -0.18(-1.01%)
Jul 07, 2021 17.83 18.10 17.75 17.80 1,554,960 -0.20(-1.11%)
Jul 06, 2021 18.60 18.64 17.98 18.00 2,930,040 -0.68(-3.64%)
Jul 02, 2021 18.77 18.77 18.52 18.68 989,584 -0.13(-0.69%)
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.