Umpqua Holdings Corp (NQ: UMPQ )

19.11 USD -1.02 (-5.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.51 25.55 25.05 25.21 52,800 -0.16(-0.63%)
Dec 30, 2004 25.09 25.72 25.09 25.37 58,300 -0.10(-0.39%)
Dec 29, 2004 25.54 25.73 25.28 25.47 45,100 -0.25(-0.97%)
Dec 28, 2004 25.37 25.84 25.32 25.72 53,800 +0.52(+2.06%)
Dec 27, 2004 25.98 25.98 25.19 25.20 46,000 -0.60(-2.33%)
Dec 23, 2004 25.98 26.02 25.77 25.80 71,200 -0.12(-0.46%)
Dec 22, 2004 25.66 25.97 25.47 25.92 152,200 +0.30(+1.17%)
Dec 21, 2004 25.12 25.74 25.07 25.62 133,200 +0.63(+2.52%)
Dec 20, 2004 24.81 25.16 24.81 24.99 95,100 -0.09(-0.36%)
Dec 17, 2004 24.83 25.21 24.79 25.08 204,100 +0.18(+0.72%)
Dec 16, 2004 25.23 25.23 24.86 24.90 112,800 -0.47(-1.85%)
Dec 15, 2004 25.01 25.37 24.89 25.37 95,000 +0.32(+1.28%)
Dec 14, 2004 24.65 25.22 24.48 25.05 135,400 +0.47(+1.91%)
Dec 13, 2004 24.48 24.60 24.02 24.58 254,900 +0.17(+0.70%)
Dec 10, 2004 24.36 24.48 23.96 24.41 161,200 -0.09(-0.37%)
Dec 09, 2004 24.55 24.55 24.08 24.50 74,800 -0.14(-0.57%)
Dec 08, 2004 24.59 24.70 24.45 24.64 112,100 +0.03(+0.12%)
Dec 07, 2004 25.21 25.31 24.40 24.61 162,300 -0.64(-2.53%)
Dec 06, 2004 25.20 25.36 25.15 25.25 75,900 -0.08(-0.32%)
Dec 03, 2004 25.48 25.56 25.16 25.33 96,800 -0.21(-0.82%)
Dec 02, 2004 25.55 25.69 25.32 25.54 115,400 -0.25(-0.97%)
Dec 01, 2004 25.60 26.39 25.47 25.79 300,700 +0.22(+0.86%)
Nov 30, 2004 25.16 25.58 25.15 25.57 130,800 +0.36(+1.43%)
Nov 29, 2004 25.13 25.46 24.87 25.21 174,900 +0.32(+1.29%)
Nov 26, 2004 25.12 25.23 24.83 24.89 9,900 -0.24(-0.96%)
Nov 24, 2004 25.25 25.40 24.98 25.13 98,600 -0.03(-0.12%)
Nov 23, 2004 24.75 25.22 24.69 25.16 153,000 +0.19(+0.76%)
Nov 22, 2004 24.25 24.97 24.25 24.97 151,700 +0.67(+2.76%)
Nov 19, 2004 24.45 24.56 24.11 24.30 104,300 -0.32(-1.30%)
Nov 18, 2004 24.61 24.64 24.27 24.62 57,100 +0.12(+0.49%)
Nov 17, 2004 24.51 24.98 24.13 24.50 135,500 +0.14(+0.57%)
Nov 16, 2004 25.08 25.08 24.35 24.36 127,800 -0.71(-2.83%)
Nov 15, 2004 24.87 25.07 24.66 25.07 101,900 -0.04(-0.16%)
Nov 12, 2004 25.00 25.11 24.87 25.11 81,500 +0.11(+0.44%)
Nov 11, 2004 24.85 25.06 24.77 25.00 103,100 +0.06(+0.24%)
Nov 10, 2004 24.86 25.13 24.86 24.94 107,900 -0.04(-0.16%)
Nov 09, 2004 25.00 25.19 24.90 24.98 101,100 -0.04(-0.16%)
Nov 08, 2004 25.22 25.40 24.80 25.02 142,300 -0.43(-1.69%)
Nov 05, 2004 25.25 25.58 24.90 25.45 120,200 +0.30(+1.19%)
Nov 04, 2004 24.71 25.19 24.51 25.15 204,600 +0.20(+0.80%)
Nov 03, 2004 24.80 25.00 24.66 24.95 174,900 +0.25(+1.01%)
Nov 02, 2004 24.98 24.98 24.64 24.70 151,600 -0.25(-1.00%)
Nov 01, 2004 25.10 25.24 24.65 24.95 88,600 +0.07(+0.28%)
Oct 29, 2004 24.90 25.25 24.85 24.88 207,400 -0.25(-0.99%)
Oct 28, 2004 24.75 25.24 24.56 25.13 79,300 +0.31(+1.25%)
Oct 27, 2004 24.85 25.00 24.61 24.82 186,500 -0.05(-0.20%)
Oct 26, 2004 23.35 24.96 23.18 24.87 495,700 +1.63(+7.01%)
Oct 25, 2004 22.76 23.49 22.51 23.24 144,300 +0.41(+1.80%)
Oct 22, 2004 22.96 23.40 22.56 22.83 70,400 -0.37(-1.59%)
Oct 21, 2004 22.77 23.20 22.51 23.20 121,600 +0.42(+1.84%)
Oct 20, 2004 22.92 23.17 22.67 22.78 45,900 -0.41(-1.77%)
Oct 19, 2004 22.84 23.49 22.84 23.19 79,700 -0.15(-0.64%)
Oct 18, 2004 22.57 23.39 22.57 23.34 272,500 +0.24(+1.04%)
Oct 15, 2004 22.86 23.28 22.55 23.10 94,700 +0.52(+2.30%)
Oct 14, 2004 22.72 23.00 22.58 22.58 58,900 -0.29(-1.27%)
Oct 13, 2004 23.04 23.45 22.87 22.87 107,400 -0.50(-2.14%)
Oct 12, 2004 22.44 23.38 22.44 23.37 104,600 +0.55(+2.41%)
Oct 11, 2004 22.74 22.82 22.56 22.82 40,900 +0.32(+1.42%)
Oct 08, 2004 22.68 23.10 22.50 22.50 75,400 -0.29(-1.27%)
Oct 07, 2004 23.40 23.43 22.79 22.79 69,200 -0.55(-2.36%)
Oct 06, 2004 23.24 23.34 22.90 23.34 111,100 +0.23(+1.00%)
Oct 05, 2004 23.07 23.29 22.95 23.11 116,600 -0.17(-0.73%)
Oct 04, 2004 23.12 23.28 22.80 23.28 206,600 +0.28(+1.22%)
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.