Umpqua Holdings Corp (NQ: UMPQ )

19.24 USD -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 29.60 30.08 29.30 30.02 325,200 +0.44(+1.49%)
Nov 29, 2006 29.21 29.64 29.12 29.58 124,981 +0.56(+1.93%)
Nov 28, 2006 28.82 29.09 28.75 29.02 139,960 +0.20(+0.69%)
Nov 27, 2006 29.44 29.47 28.79 28.82 236,802 -0.69(-2.34%)
Nov 24, 2006 29.50 29.63 29.41 29.51 58,889 +0.01(+0.03%)
Nov 22, 2006 29.54 29.57 29.48 29.50 115,772 +0.02(+0.07%)
Nov 21, 2006 29.67 29.71 29.48 29.48 150,080 -0.23(-0.77%)
Nov 20, 2006 29.47 29.73 29.33 29.71 107,538 +0.24(+0.81%)
Nov 17, 2006 29.67 29.67 29.37 29.47 92,450 -0.20(-0.67%)
Nov 16, 2006 29.63 29.69 29.33 29.67 145,548 +0.18(+0.61%)
Nov 15, 2006 28.98 29.55 28.93 29.49 198,380 +0.51(+1.76%)
Nov 14, 2006 28.63 28.99 28.46 28.98 194,635 +0.28(+0.98%)
Nov 13, 2006 28.65 28.98 28.65 28.70 107,783 +0.06(+0.21%)
Nov 10, 2006 28.33 28.64 28.30 28.64 78,374 +0.25(+0.88%)
Nov 09, 2006 28.81 28.81 28.19 28.39 176,301 -0.40(-1.39%)
Nov 08, 2006 28.15 28.81 28.15 28.79 120,360 +0.49(+1.73%)
Nov 07, 2006 28.38 28.68 28.25 28.30 111,661 -0.11(-0.39%)
Nov 06, 2006 27.90 28.62 27.77 28.41 286,188 +0.63(+2.27%)
Nov 03, 2006 27.65 28.12 27.63 27.78 227,390 +0.27(+0.98%)
Nov 02, 2006 27.43 27.70 27.21 27.51 195,287 +0.06(+0.22%)
Nov 01, 2006 28.28 28.45 27.38 27.45 282,658 -0.79(-2.80%)
Oct 31, 2006 28.58 28.68 28.18 28.24 139,565 -0.36(-1.26%)
Oct 30, 2006 28.20 28.70 28.02 28.60 167,927 +0.31(+1.10%)
Oct 27, 2006 28.40 28.66 28.23 28.29 138,668 -0.25(-0.88%)
Oct 26, 2006 28.35 28.57 28.05 28.54 142,664 +0.32(+1.13%)
Oct 25, 2006 27.95 28.33 27.85 28.22 187,410 +0.15(+0.53%)
Oct 24, 2006 28.33 28.33 27.87 28.07 159,950 -0.27(-0.95%)
Oct 23, 2006 28.09 28.34 27.71 28.34 213,739 +0.33(+1.18%)
Oct 20, 2006 28.77 28.77 27.84 28.01 426,175 -0.54(-1.89%)
Oct 19, 2006 28.71 28.87 28.39 28.55 260,078 -0.28(-0.97%)
Oct 18, 2006 29.20 29.32 28.74 28.83 344,390 -0.35(-1.20%)
Oct 17, 2006 29.36 29.36 28.99 29.18 194,859 -0.24(-0.82%)
Oct 16, 2006 29.56 29.63 29.29 29.42 138,684 +0.02(+0.07%)
Oct 13, 2006 29.90 29.90 29.32 29.40 179,318 -0.41(-1.38%)
Oct 12, 2006 29.20 29.84 29.16 29.81 201,007 +0.73(+2.51%)
Oct 11, 2006 29.08 29.23 28.75 29.08 220,711 +0.00(+0.00%)
Oct 10, 2006 28.93 29.13 28.61 29.08 151,020 +0.08(+0.28%)
Oct 09, 2006 28.63 29.03 28.60 29.00 106,024 +0.24(+0.83%)
Oct 06, 2006 28.80 29.10 28.54 28.76 161,968 -0.24(-0.83%)
Oct 05, 2006 28.71 29.00 28.62 29.00 168,921 +0.18(+0.62%)
Oct 04, 2006 27.76 28.93 27.76 28.82 216,919 +0.87(+3.11%)
Oct 03, 2006 27.77 28.37 27.73 27.95 153,532 +0.01(+0.04%)
Oct 02, 2006 28.51 28.61 27.77 27.94 186,360 -0.66(-2.31%)
Sep 29, 2006 28.88 29.21 28.57 28.60 316,782 -0.33(-1.14%)
Sep 28, 2006 28.95 28.99 28.75 28.93 207,401 +0.06(+0.21%)
Sep 27, 2006 28.56 29.09 28.44 28.87 219,619 +0.10(+0.35%)
Sep 26, 2006 28.98 29.03 28.60 28.77 208,378 -0.17(-0.59%)
Sep 25, 2006 28.15 29.05 28.08 28.94 163,892 +0.84(+2.99%)
Sep 22, 2006 28.49 28.62 27.73 28.10 175,062 -0.50(-1.75%)
Sep 21, 2006 29.15 29.27 28.46 28.60 216,242 -0.45(-1.55%)
Sep 20, 2006 28.46 29.07 28.45 29.05 196,526 +0.74(+2.61%)
Sep 19, 2006 28.27 28.36 27.69 28.31 138,420 +0.04(+0.14%)
Sep 18, 2006 28.37 28.60 28.14 28.27 154,838 -0.17(-0.60%)
Sep 15, 2006 28.32 28.50 28.00 28.44 386,108 +0.34(+1.21%)
Sep 14, 2006 28.19 28.20 27.85 28.10 172,460 -0.22(-0.78%)
Sep 13, 2006 27.94 28.47 27.76 28.32 129,085 +0.38(+1.36%)
Sep 12, 2006 27.05 27.96 26.85 27.94 120,683 +0.95(+3.52%)
Sep 11, 2006 26.79 27.22 26.64 26.99 85,938 +0.02(+0.07%)
Sep 08, 2006 26.92 27.10 26.63 26.97 173,243 +0.03(+0.11%)
Sep 07, 2006 26.92 27.47 26.85 26.94 295,700 -0.06(-0.22%)
Sep 06, 2006 27.33 27.45 27.00 27.00 142,404 -0.55(-2.00%)
Sep 05, 2006 27.45 27.61 27.30 27.55 215,231 +0.18(+0.66%)
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.