Umpqua Holdings Corp (NQ: UMPQ )

18.66 USD +0.22 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.37 17.01 17.01 17.01 1,314,600 -0.31(-1.76%)
Dec 30, 2014 17.64 17.64 17.24 17.32 1,171,783 +0.07(+0.38%)
Dec 29, 2014 17.14 17.42 17.12 17.25 1,275,395 +0.01(+0.06%)
Dec 26, 2014 17.32 17.38 17.21 17.24 703,634 -0.04(-0.23%)
Dec 24, 2014 17.24 17.28 17.28 17.28 605,200 +0.07(+0.38%)
Dec 23, 2014 17.25 17.34 17.12 17.21 1,800,786 +0.08(+0.44%)
Dec 22, 2014 17.00 17.23 17.00 17.14 1,486,473 +0.15(+0.88%)
Dec 19, 2014 17.29 17.35 16.97 16.99 7,126,209 -0.30(-1.74%)
Dec 18, 2014 17.25 17.30 17.08 17.29 1,989,169 +0.22(+1.29%)
Dec 17, 2014 16.69 17.07 16.59 17.07 1,665,225 +0.43(+2.58%)
Dec 16, 2014 16.50 16.92 16.47 16.64 2,462,404 +0.07(+0.42%)
Dec 15, 2014 16.91 16.98 16.56 16.57 1,605,512 -0.20(-1.19%)
Dec 12, 2014 16.84 17.04 16.75 16.77 2,232,046 -0.28(-1.64%)
Dec 11, 2014 17.08 17.22 16.97 17.05 1,400,044 +0.09(+0.53%)
Dec 10, 2014 17.49 17.53 16.94 16.96 1,348,309 -0.57(-3.25%)
Dec 09, 2014 17.15 17.55 17.07 17.53 1,912,449 +0.15(+0.86%)
Dec 08, 2014 17.39 17.61 17.17 17.38 1,628,884 -0.06(-0.34%)
Dec 05, 2014 17.21 17.56 17.21 17.44 1,277,894 +0.30(+1.75%)
Dec 04, 2014 17.17 17.20 17.01 17.14 1,238,363 -0.10(-0.58%)
Dec 03, 2014 16.96 17.28 16.90 17.24 1,412,750 +0.27(+1.59%)
Dec 02, 2014 16.71 17.02 16.61 16.97 1,757,661 +0.34(+2.04%)
Dec 01, 2014 16.95 17.02 16.57 16.63 1,212,288 -0.36(-2.12%)
Nov 28, 2014 17.35 17.41 16.97 16.99 590,671 -0.31(-1.79%)
Nov 26, 2014 17.30 17.30 17.30 17.30 485,600 +0.04(+0.23%)
Nov 25, 2014 17.29 17.35 17.17 17.26 1,171,179 -0.03(-0.17%)
Nov 24, 2014 17.18 17.33 16.97 17.29 1,178,386 +0.18(+1.02%)
Nov 21, 2014 17.34 17.41 16.99 17.11 1,695,874 -0.08(-0.44%)
Nov 20, 2014 17.00 17.19 16.97 17.19 2,367,013 +0.09(+0.53%)
Nov 19, 2014 17.48 17.48 16.95 17.10 2,300,491 -0.16(-0.96%)
Nov 18, 2014 17.47 17.49 17.24 17.26 2,640,744 -0.14(-0.78%)
Nov 17, 2014 16.98 17.66 16.98 17.40 2,361,114 -0.24(-1.33%)
Nov 14, 2014 17.62 17.76 17.49 17.64 2,601,869 -0.00(-0.03%)
Nov 13, 2014 17.00 17.88 17.00 17.64 1,416,793 -0.20(-1.12%)
Nov 12, 2014 17.63 17.89 17.48 17.84 2,784,689 +0.15(+0.85%)
Nov 11, 2014 17.95 17.98 17.65 17.69 1,731,520 -0.26(-1.45%)
Nov 10, 2014 17.82 17.97 17.74 17.95 1,419,688 +0.17(+0.93%)
Nov 07, 2014 17.67 17.80 17.55 17.79 2,338,304 +0.14(+0.76%)
Nov 06, 2014 17.49 17.67 17.43 17.65 2,254,361 +0.17(+0.97%)
Nov 05, 2014 17.34 17.63 17.17 17.48 3,669,398 +0.32(+1.86%)
Nov 04, 2014 17.01 17.24 16.95 17.16 18,693,839 -0.44(-2.50%)
Nov 03, 2014 17.59 17.84 17.43 17.60 1,989,475 +0.00(+0.00%)
Oct 31, 2014 17.53 17.61 17.34 17.60 1,403,735 +0.35(+2.03%)
Oct 30, 2014 17.02 17.29 16.90 17.25 1,131,527 +0.12(+0.70%)
Oct 29, 2014 16.91 17.14 16.75 17.13 1,325,464 +0.20(+1.15%)
Oct 28, 2014 16.47 16.95 16.39 16.93 1,748,393 +0.57(+3.51%)
Oct 27, 2014 16.14 16.38 16.27 16.36 1,148,478 +0.09(+0.55%)
Oct 24, 2014 16.22 16.30 16.03 16.27 892,335 +0.10(+0.59%)
Oct 23, 2014 16.30 16.46 16.12 16.17 2,736,425 +0.08(+0.53%)
Oct 22, 2014 16.41 16.47 14.94 16.09 1,632,932 -0.26(-1.59%)
Oct 21, 2014 15.99 16.39 15.95 16.35 1,468,237 +0.42(+2.64%)
Oct 20, 2014 15.95 16.09 15.80 15.93 1,545,103 -0.11(-0.69%)
Oct 17, 2014 16.39 16.39 15.98 16.04 1,508,694 -0.14(-0.90%)
Oct 16, 2014 15.54 16.26 15.54 16.18 2,229,730 +0.40(+2.57%)
Oct 15, 2014 15.80 15.98 15.36 15.78 2,742,383 -0.38(-2.35%)
Oct 14, 2014 16.18 16.41 16.12 16.16 2,427,005 +0.08(+0.50%)
Oct 13, 2014 15.96 16.24 15.88 16.08 1,441,739 +0.16(+1.01%)
Oct 10, 2014 15.91 16.18 15.90 15.92 1,398,168 -0.08(-0.50%)
Oct 09, 2014 16.44 16.53 16.00 16.00 1,878,750 -0.50(-3.03%)
Oct 08, 2014 16.00 16.52 16.00 16.50 1,635,532 +0.53(+3.32%)
Oct 07, 2014 16.21 16.36 15.97 15.97 1,324,303 -0.35(-2.14%)
Oct 06, 2014 16.39 16.53 16.19 16.32 885,721 -0.03(-0.18%)
Oct 03, 2014 16.52 16.69 16.34 16.35 834,432 -0.00(-0.03%)
Oct 02, 2014 16.24 16.46 16.09 16.36 1,155,936 +0.12(+0.77%)
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.