Umpqua Holdings Corp (NQ: UMPQ )

20.22 USD -0.45 (-2.18%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.50 17.58 17.26 17.36 1,695,680 -0.19(-1.08%)
Apr 29, 2019 17.33 17.60 17.33 17.55 1,199,827 +0.25(+1.45%)
Apr 26, 2019 17.16 17.32 17.00 17.30 874,000 +0.15(+0.87%)
Apr 25, 2019 17.10 17.30 16.89 17.15 990,536 +0.00(+0.00%)
Apr 24, 2019 17.05 17.26 16.87 17.15 942,277 +0.00(+0.00%)
Apr 23, 2019 16.71 17.23 16.71 17.15 2,041,624 +0.42(+2.51%)
Apr 22, 2019 16.99 17.21 16.70 16.73 2,328,138 -0.37(-2.16%)
Apr 18, 2019 17.81 17.98 17.02 17.10 2,854,400 -0.77(-4.31%)
Apr 17, 2019 18.13 18.13 17.78 17.87 2,381,997 -0.21(-1.16%)
Apr 16, 2019 17.68 18.10 17.58 18.08 1,484,891 +0.41(+2.32%)
Apr 15, 2019 17.91 17.97 17.64 17.67 1,400,983 -0.22(-1.23%)
Apr 12, 2019 17.71 17.94 17.51 17.89 1,683,400 +0.42(+2.40%)
Apr 11, 2019 17.47 17.57 17.30 17.47 1,170,525 +0.09(+0.52%)
Apr 10, 2019 17.21 17.40 17.03 17.38 1,223,115 +0.17(+0.99%)
Apr 09, 2019 17.28 17.47 17.12 17.21 1,276,384 -0.17(-0.98%)
Apr 08, 2019 17.33 17.51 17.21 17.38 979,213 +0.02(+0.12%)
Apr 05, 2019 17.37 17.41 17.21 17.36 828,500 +0.02(+0.12%)
Apr 04, 2019 16.98 17.39 16.94 17.34 1,508,123 +0.35(+2.06%)
Apr 03, 2019 17.20 17.25 16.94 16.99 1,389,616 +0.02(+0.12%)
Apr 02, 2019 17.07 17.17 16.90 16.97 1,565,840 -0.10(-0.59%)
Apr 01, 2019 16.68 17.08 16.64 17.07 1,612,402 +0.57(+3.45%)
Mar 29, 2019 16.85 16.91 16.42 16.50 1,819,900 -0.18(-1.08%)
Mar 28, 2019 16.48 16.77 16.38 16.68 2,775,739 +0.05(+0.30%)
Mar 27, 2019 16.52 16.68 16.43 16.63 1,463,922 +0.05(+0.30%)
Mar 26, 2019 16.17 16.58 16.17 16.58 2,070,409 +0.53(+3.30%)
Mar 25, 2019 16.01 16.16 15.75 16.05 2,415,479 +0.06(+0.38%)
Mar 22, 2019 16.40 16.47 15.62 15.99 3,746,200 -0.54(-3.27%)
Mar 21, 2019 16.64 16.84 16.42 16.53 1,895,049 -0.20(-1.20%)
Mar 20, 2019 17.33 17.47 16.67 16.73 2,368,049 -0.58(-3.35%)
Mar 19, 2019 18.03 18.03 17.25 17.31 1,462,294 -0.62(-3.46%)
Mar 18, 2019 17.63 17.95 17.61 17.93 1,724,350 +0.36(+2.05%)
Mar 15, 2019 17.72 17.86 17.52 17.57 3,717,600 -0.17(-0.96%)
Mar 14, 2019 17.63 17.78 17.52 17.74 1,980,432 +0.15(+0.85%)
Mar 13, 2019 17.70 17.75 17.58 17.59 1,315,983 -0.06(-0.34%)
Mar 12, 2019 17.68 17.70 17.51 17.65 1,059,332 +0.03(+0.17%)
Mar 11, 2019 17.77 17.77 17.53 17.62 2,516,480 -0.09(-0.51%)
Mar 08, 2019 17.41 17.78 17.34 17.71 1,293,500 +0.18(+1.03%)
Mar 07, 2019 17.71 17.72 17.42 17.53 1,572,454 -0.21(-1.18%)
Mar 06, 2019 18.20 18.25 17.73 17.74 1,566,316 -0.49(-2.69%)
Mar 05, 2019 18.14 18.42 17.88 18.23 1,571,426 +0.08(+0.44%)
Mar 04, 2019 18.23 18.34 17.95 18.15 950,927 -0.05(-0.27%)
Mar 01, 2019 18.30 18.41 18.01 18.20 1,046,300 +0.02(+0.11%)
Feb 28, 2019 18.22 18.31 18.13 18.18 1,177,345 -0.02(-0.11%)
Feb 27, 2019 17.98 18.50 17.91 18.20 1,406,486 +0.23(+1.28%)
Feb 26, 2019 18.17 18.38 17.96 17.97 1,947,166 -0.23(-1.26%)
Feb 25, 2019 18.54 18.61 18.17 18.20 1,161,449 -0.20(-1.09%)
Feb 22, 2019 18.22 18.41 18.13 18.40 1,543,900 +0.19(+1.04%)
Feb 21, 2019 18.55 18.63 18.17 18.21 1,737,927 -0.32(-1.73%)
Feb 20, 2019 18.03 18.56 17.94 18.53 5,017,936 +0.53(+2.94%)
Feb 19, 2019 17.87 18.09 17.85 18.00 2,592,383 +0.05(+0.28%)
Feb 15, 2019 17.85 17.99 17.55 17.95 1,542,800 +0.23(+1.30%)
Feb 14, 2019 17.66 17.79 17.56 17.72 1,275,685 -0.10(-0.56%)
Feb 13, 2019 17.90 17.97 17.78 17.82 1,079,413 -0.05(-0.28%)
Feb 12, 2019 17.78 18.15 17.78 17.87 2,509,223 +0.17(+0.96%)
Feb 11, 2019 17.49 17.72 17.42 17.70 1,618,119 +0.20(+1.14%)
Feb 08, 2019 17.79 17.91 17.48 17.50 1,781,100 -0.34(-1.91%)
Feb 07, 2019 17.85 18.18 17.70 17.84 1,954,535 +0.19(+1.08%)
Feb 06, 2019 17.69 17.86 17.61 17.65 2,426,019 -0.06(-0.34%)
Feb 05, 2019 17.90 17.98 17.60 17.71 1,295,877 -0.19(-1.06%)
Feb 04, 2019 17.77 17.93 17.64 17.90 1,093,791 +0.18(+1.02%)
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.