Umpqua Holdings Corp (NQ: UMPQ )

18.99 USD +0.30 (+1.61%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 17.72 17.77 17.58 17.77 1,737,377 +0.28(+1.60%)
Nov 29, 2016 17.50 17.71 17.45 17.49 1,598,961 +0.00(+0.00%)
Nov 28, 2016 17.81 17.89 17.46 17.49 1,198,795 -0.48(-2.67%)
Nov 25, 2016 17.88 17.99 17.81 17.97 542,424 +0.10(+0.56%)
Nov 23, 2016 17.87 17.87 17.87 0 +0.02(+0.11%)
Nov 22, 2016 17.89 17.94 17.80 17.85 1,685,964 +0.04(+0.22%)
Nov 21, 2016 17.82 17.91 17.70 17.81 2,641,290 +0.06(+0.34%)
Nov 18, 2016 17.64 17.86 17.62 17.75 2,971,612 +0.09(+0.51%)
Nov 17, 2016 17.90 17.93 17.63 17.66 2,610,323 -0.17(-0.95%)
Nov 16, 2016 17.78 18.09 17.77 17.83 1,904,773 -0.18(-1.00%)
Nov 15, 2016 17.78 18.03 17.43 18.01 1,633,882 +0.11(+0.61%)
Nov 14, 2016 17.76 18.50 17.75 17.90 2,692,669 +0.38(+2.17%)
Nov 11, 2016 16.51 17.56 16.51 17.52 3,130,876 +0.64(+3.79%)
Nov 10, 2016 16.38 17.02 16.20 16.88 2,971,914 +0.77(+4.78%)
Nov 09, 2016 15.42 16.20 15.30 16.11 3,351,285 +1.00(+6.62%)
Nov 08, 2016 15.22 15.26 15.09 15.11 2,228,627 -0.18(-1.18%)
Nov 07, 2016 15.26 15.44 15.11 15.29 2,545,547 +0.34(+2.27%)
Nov 04, 2016 14.89 15.08 14.78 14.95 1,522,500 +0.07(+0.47%)
Nov 03, 2016 14.90 14.95 14.81 14.88 1,092,876 +0.06(+0.40%)
Nov 02, 2016 15.08 15.09 14.82 14.82 1,253,898 -0.35(-2.31%)
Nov 01, 2016 15.37 15.40 15.02 15.17 2,781,942 -0.11(-0.72%)
Oct 31, 2016 15.35 15.37 15.27 15.28 1,766,431 +0.01(+0.07%)
Oct 28, 2016 15.61 15.68 15.25 15.27 1,613,595 -0.31(-1.99%)
Oct 27, 2016 15.60 15.61 15.41 15.58 2,697,027 +0.08(+0.52%)
Oct 26, 2016 15.45 15.71 15.45 15.50 1,026,390 -0.04(-0.26%)
Oct 25, 2016 15.57 15.66 15.47 15.54 1,029,548 -0.08(-0.51%)
Oct 24, 2016 15.56 15.78 15.47 15.62 956,764 +0.19(+1.23%)
Oct 21, 2016 15.30 15.50 15.28 15.43 1,122,635 -0.03(-0.19%)
Oct 20, 2016 15.47 15.55 15.30 15.46 1,906,012 +0.03(+0.19%)
Oct 19, 2016 15.45 15.61 15.37 15.43 1,912,539 +0.01(+0.06%)
Oct 18, 2016 15.23 15.44 15.08 15.42 2,026,383 +0.33(+2.19%)
Oct 17, 2016 15.28 15.31 15.07 15.09 1,108,930 -0.15(-0.98%)
Oct 14, 2016 15.27 15.36 15.16 15.24 871,178 +0.12(+0.79%)
Oct 13, 2016 15.33 15.33 14.98 15.12 1,452,022 -0.32(-2.07%)
Oct 12, 2016 15.40 15.56 15.30 15.44 1,436,208 +0.08(+0.52%)
Oct 11, 2016 15.47 15.55 15.28 15.36 1,725,240 -0.13(-0.84%)
Oct 10, 2016 15.43 15.68 15.43 15.49 1,515,936 +0.18(+1.18%)
Oct 07, 2016 15.38 15.48 15.13 15.31 2,262,184 -0.10(-0.65%)
Oct 06, 2016 15.45 15.53 15.29 15.41 1,207,985 +0.00(+0.00%)
Oct 05, 2016 15.15 15.56 15.11 15.41 1,466,597 +0.34(+2.26%)
Oct 04, 2016 14.99 15.15 14.98 15.07 1,706,919 +0.15(+1.01%)
Oct 03, 2016 14.92 15.08 14.78 14.92 3,541,058 -0.13(-0.86%)
Sep 30, 2016 14.89 15.17 14.89 15.05 1,437,224 +0.20(+1.35%)
Sep 29, 2016 15.10 15.22 14.82 14.85 1,330,451 -0.22(-1.46%)
Sep 28, 2016 14.91 15.09 14.79 15.07 1,756,654 +0.01(+0.07%)
Sep 27, 2016 14.92 15.06 14.88 15.06 1,564,234 +0.09(+0.60%)
Sep 26, 2016 15.15 15.17 14.90 14.97 1,823,150 -0.30(-1.96%)
Sep 23, 2016 15.13 15.37 15.13 15.27 1,563,051 +0.05(+0.36%)
Sep 22, 2016 15.15 15.24 15.12 15.21 2,317,877 +0.14(+0.96%)
Sep 21, 2016 15.13 15.24 14.98 15.07 3,091,714 +0.04(+0.27%)
Sep 20, 2016 15.13 15.13 14.96 15.03 2,916,519 -0.01(-0.07%)
Sep 19, 2016 15.09 15.21 14.97 15.04 3,136,799 +0.01(+0.07%)
Sep 16, 2016 15.27 15.27 14.98 15.03 3,888,689 -0.28(-1.83%)
Sep 15, 2016 15.28 15.41 15.22 15.31 1,084,153 +0.06(+0.39%)
Sep 14, 2016 15.48 15.50 15.22 15.25 1,278,662 -0.21(-1.36%)
Sep 13, 2016 15.49 15.53 15.22 15.46 2,375,423 -0.17(-1.09%)
Sep 12, 2016 15.41 15.68 15.36 15.63 2,950,870 -0.01(-0.06%)
Sep 09, 2016 16.03 16.24 15.64 15.64 2,774,618 -0.43(-2.68%)
Sep 08, 2016 16.20 16.24 16.05 16.07 1,131,205 -0.09(-0.56%)
Sep 07, 2016 15.99 16.18 15.96 16.16 1,098,020 +0.10(+0.62%)
Sep 06, 2016 16.35 16.35 15.94 16.06 1,026,265 -0.28(-1.71%)
Sep 02, 2016 16.30 16.34 16.34 16.34 996,600 +0.08(+0.49%)
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.