Umpqua Holdings Corp (NQ: UMPQ )

18.88 USD +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.50 17.53 16.91 17.07 1,560,500 -0.43(-2.46%)
Feb 25, 2021 18.23 18.30 17.46 17.50 1,214,420 -0.56(-3.10%)
Feb 24, 2021 17.60 18.22 17.42 18.06 2,356,309 +0.63(+3.61%)
Feb 23, 2021 17.29 17.56 17.24 17.43 1,801,826 +0.12(+0.72%)
Feb 22, 2021 16.64 17.46 16.44 17.30 1,857,870 +0.43(+2.58%)
Feb 19, 2021 16.34 16.87 16.34 16.87 1,252,800 +0.63(+3.88%)
Feb 18, 2021 16.23 16.43 16.15 16.24 1,589,993 -0.10(-0.64%)
Feb 17, 2021 16.39 16.58 16.28 16.34 977,341 -0.15(-0.88%)
Feb 16, 2021 16.25 16.65 16.15 16.49 1,540,976 +0.33(+2.04%)
Feb 12, 2021 15.96 16.28 15.96 16.16 1,084,000 -0.12(-0.77%)
Feb 11, 2021 16.41 16.69 16.16 16.29 1,163,581 -0.23(-1.36%)
Feb 10, 2021 16.41 16.74 16.28 16.51 1,680,343 +0.21(+1.29%)
Feb 09, 2021 16.16 16.33 16.03 16.30 1,474,413 +0.11(+0.68%)
Feb 08, 2021 16.11 16.25 16.02 16.19 1,597,060 +0.39(+2.47%)
Feb 05, 2021 16.07 16.16 15.69 15.80 1,224,900 -0.16(-1.00%)
Feb 04, 2021 15.44 16.17 15.44 15.96 2,284,494 +0.60(+3.91%)
Feb 03, 2021 15.24 15.44 15.19 15.36 1,558,568 +0.12(+0.79%)
Feb 02, 2021 15.32 15.75 15.05 15.24 1,398,556 +0.14(+0.93%)
Feb 01, 2021 14.69 15.13 14.59 15.10 2,065,589 +0.59(+4.07%)
Jan 29, 2021 15.17 15.25 14.49 14.51 5,147,600 -0.67(-4.41%)
Jan 28, 2021 15.08 15.26 14.87 15.18 1,686,915 +0.31(+2.08%)
Jan 27, 2021 15.22 15.78 14.85 14.87 2,458,161 -0.64(-4.13%)
Jan 26, 2021 16.16 16.17 15.50 15.51 1,438,180 -0.39(-2.45%)
Jan 25, 2021 15.91 15.94 15.55 15.90 1,804,922 -0.14(-0.87%)
Jan 22, 2021 15.64 16.05 15.56 16.04 1,407,400 +0.27(+1.71%)
Jan 21, 2021 16.38 16.55 15.50 15.77 2,414,819 -0.73(-4.42%)
Jan 20, 2021 16.66 16.70 16.33 16.50 1,559,708 -0.19(-1.14%)
Jan 19, 2021 16.71 16.91 16.64 16.69 1,187,644 +0.01(+0.06%)
Jan 15, 2021 16.78 17.01 16.62 16.68 1,123,800 -0.45(-2.63%)
Jan 14, 2021 16.83 17.21 16.73 17.13 970,214 +0.39(+2.33%)
Jan 13, 2021 16.94 16.94 16.60 16.74 855,355 -0.18(-1.03%)
Jan 12, 2021 16.99 17.33 16.80 16.92 1,471,723 +0.14(+0.80%)
Jan 11, 2021 16.34 16.84 16.27 16.78 1,282,483 +0.13(+0.78%)
Jan 08, 2021 16.82 16.84 16.28 16.65 1,293,400 -0.01(-0.06%)
Jan 07, 2021 16.38 16.74 16.38 16.66 1,850,587 +0.39(+2.40%)
Jan 06, 2021 15.67 16.44 15.67 16.27 2,095,985 +1.00(+6.58%)
Jan 05, 2021 15.09 15.44 15.02 15.27 1,142,679 +0.17(+1.09%)
Jan 04, 2021 15.30 15.42 14.79 15.10 1,404,652 -0.04(-0.26%)
Dec 31, 2020 15.14 15.14 15.14 786,395 +0.01(+0.07%)
Dec 30, 2020 14.86 15.16 14.86 15.13 786,395 +0.30(+2.02%)
Dec 29, 2020 15.12 15.15 14.79 14.83 842,355 -0.33(-2.18%)
Dec 28, 2020 15.38 15.42 15.08 15.16 774,362 +0.02(+0.13%)
Dec 24, 2020 15.25 15.30 14.83 15.14 525,700 -0.05(-0.33%)
Dec 23, 2020 14.67 15.19 14.67 15.19 1,069,108 +0.55(+3.76%)
Dec 22, 2020 14.80 14.91 14.63 14.64 801,802 -0.17(-1.15%)
Dec 21, 2020 14.67 14.87 14.56 14.81 1,206,436 +0.10(+0.68%)
Dec 18, 2020 14.89 15.02 14.54 14.71 6,037,100 -0.16(-1.08%)
Dec 17, 2020 15.07 15.08 14.72 14.87 1,076,008 -0.22(-1.46%)
Dec 16, 2020 15.18 15.23 15.00 15.09 1,286,822 -0.09(-0.59%)
Dec 15, 2020 15.02 15.18 14.71 15.18 1,408,042 +0.37(+2.50%)
Dec 14, 2020 15.06 15.08 14.77 14.81 1,171,050 +0.01(+0.07%)
Dec 11, 2020 14.63 14.93 14.63 14.80 844,000 -0.03(-0.20%)
Dec 10, 2020 14.72 14.86 14.54 14.83 840,801 +0.05(+0.34%)
Dec 09, 2020 15.00 15.23 14.66 14.78 1,371,447 +0.03(+0.20%)
Dec 08, 2020 14.54 14.80 14.50 14.75 1,481,130 +0.04(+0.27%)
Dec 07, 2020 14.50 14.76 14.34 14.71 988,437 +0.03(+0.20%)
Dec 04, 2020 14.50 14.69 14.45 14.68 1,178,200 +0.29(+2.02%)
Dec 03, 2020 14.35 14.59 14.21 14.39 1,483,874 +0.08(+0.56%)
Dec 02, 2020 13.94 14.38 13.90 14.31 1,067,483 +0.26(+1.85%)
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.