Umpqua Holdings Corp (NQ: UMPQ )

18.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 19.13 19.14 18.73 19.08 1,044,251 +0.01(+0.05%)
May 27, 2021 18.83 19.09 18.74 19.07 1,707,798 +0.52(+2.80%)
May 26, 2021 18.30 18.60 18.22 18.55 1,081,737 +0.35(+1.92%)
May 25, 2021 18.81 18.89 18.17 18.20 1,248,169 -0.47(-2.52%)
May 24, 2021 18.90 18.95 18.56 18.67 1,384,749 -0.16(-0.85%)
May 21, 2021 18.75 18.99 18.67 18.83 953,172 +0.21(+1.13%)
May 20, 2021 18.70 18.71 18.35 18.62 1,275,899 -0.08(-0.43%)
May 19, 2021 18.67 18.93 18.21 18.70 1,896,382 -0.14(-0.74%)
May 18, 2021 19.05 19.26 18.83 18.84 1,088,215 -0.37(-1.93%)
May 17, 2021 19.10 19.28 18.93 19.21 850,794 -0.16(-0.83%)
May 14, 2021 19.22 19.40 19.06 19.37 1,186,404 +0.25(+1.31%)
May 13, 2021 18.46 19.21 18.46 19.12 1,181,140 +0.71(+3.86%)
May 12, 2021 19.20 19.26 18.36 18.41 993,610 -0.54(-2.85%)
May 11, 2021 18.90 19.41 18.89 18.95 1,505,649 -0.14(-0.76%)
May 10, 2021 19.39 19.62 19.09 19.09 1,105,395 -0.16(-0.81%)
May 07, 2021 18.74 19.29 18.66 19.25 1,059,924 +0.16(+0.84%)
May 06, 2021 19.14 19.19 18.72 19.09 1,465,121 +0.04(+0.21%)
May 05, 2021 19.33 19.40 18.99 19.05 1,391,822 -0.23(-1.19%)
May 04, 2021 18.97 19.30 18.72 19.28 1,389,369 +0.24(+1.26%)
May 03, 2021 18.86 19.16 18.62 19.04 1,790,792 +0.40(+2.15%)
Apr 30, 2021 18.84 19.03 18.62 18.64 1,824,400 -0.31(-1.64%)
Apr 29, 2021 18.99 19.20 18.84 18.95 1,499,668 +0.24(+1.28%)
Apr 28, 2021 18.76 18.93 18.64 18.71 1,207,249 -0.04(-0.21%)
Apr 27, 2021 18.54 18.76 18.44 18.75 1,236,796 +0.23(+1.24%)
Apr 26, 2021 18.67 18.88 18.50 18.52 1,376,162 +0.03(+0.16%)
Apr 23, 2021 17.27 18.58 17.27 18.49 2,138,500 +0.97(+5.54%)
Apr 22, 2021 17.46 18.04 17.46 17.52 1,972,337 -0.36(-2.01%)
Apr 21, 2021 17.46 17.92 17.27 17.88 1,928,021 +0.41(+2.35%)
Apr 20, 2021 18.01 18.20 17.41 17.47 1,677,381 -0.80(-4.38%)
Apr 19, 2021 18.70 18.70 18.15 18.27 1,524,537 -0.07(-0.38%)
Apr 16, 2021 18.33 18.45 18.21 18.34 1,162,100 +0.21(+1.16%)
Apr 15, 2021 18.19 18.30 17.74 18.13 1,205,351 -0.06(-0.33%)
Apr 14, 2021 17.83 18.36 17.83 18.19 1,012,163 +0.30(+1.68%)
Apr 13, 2021 17.99 18.04 17.65 17.89 990,625 -0.29(-1.60%)
Apr 12, 2021 18.04 18.33 17.97 18.18 1,091,638 +0.30(+1.68%)
Apr 09, 2021 17.92 18.02 17.76 17.88 1,387,600 +0.06(+0.34%)
Apr 08, 2021 17.66 17.95 17.41 17.82 1,884,634 +0.00(+0.00%)
Apr 07, 2021 17.53 17.83 17.45 17.82 1,271,340 +0.24(+1.37%)
Apr 06, 2021 17.72 17.81 17.48 17.58 1,041,221 -0.12(-0.68%)
Apr 05, 2021 17.83 17.92 17.50 17.70 1,183,238 +0.07(+0.40%)
Apr 01, 2021 17.35 17.67 17.26 17.63 1,443,000 +0.08(+0.46%)
Mar 31, 2021 17.68 17.82 17.50 17.55 1,904,912 -0.24(-1.35%)
Mar 30, 2021 17.73 17.96 17.57 17.79 1,504,693 +0.19(+1.08%)
Mar 29, 2021 17.97 18.12 17.42 17.60 1,773,449 -0.67(-3.67%)
Mar 26, 2021 18.10 18.36 17.93 18.27 1,057,800 +0.41(+2.30%)
Mar 25, 2021 17.55 17.93 17.10 17.86 1,628,808 +0.51(+2.94%)
Mar 24, 2021 17.64 18.00 17.35 17.35 1,408,698 -0.04(-0.23%)
Mar 23, 2021 17.57 17.86 17.24 17.39 1,557,024 -0.37(-2.08%)
Mar 22, 2021 18.23 18.36 17.63 17.76 1,624,456 -0.56(-3.03%)
Mar 19, 2021 17.98 18.49 17.80 18.32 7,129,700 -0.14(-0.73%)
Mar 18, 2021 18.63 19.24 18.33 18.45 2,052,448 +0.00(+0.00%)
Mar 17, 2021 18.36 18.57 18.20 18.45 1,280,961 +0.16(+0.87%)
Mar 16, 2021 18.22 18.44 18.07 18.29 1,219,730 -0.17(-0.92%)
Mar 15, 2021 18.73 18.73 18.17 18.46 1,752,287 -0.24(-1.28%)
Mar 12, 2021 18.54 18.70 18.32 18.70 1,292,000 +0.40(+2.19%)
Mar 11, 2021 18.20 18.46 18.08 18.30 1,070,903 +0.00(+0.00%)
Mar 10, 2021 17.95 18.40 17.95 18.30 1,549,595 +0.34(+1.89%)
Mar 09, 2021 18.04 18.30 17.58 17.96 1,301,235 -0.30(-1.64%)
Mar 08, 2021 18.30 18.63 18.17 18.26 2,226,403 +0.17(+0.94%)
Mar 05, 2021 18.20 18.30 17.52 18.09 1,640,000 +0.39(+2.20%)
Mar 04, 2021 17.98 18.18 17.47 17.70 2,208,059 -0.17(-0.95%)
Mar 03, 2021 17.68 18.24 17.61 17.87 1,729,990 +0.28(+1.59%)
Mar 02, 2021 17.63 17.83 17.18 17.59 1,382,278 -0.14(-0.79%)
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.