Umpqua Holdings Corp (NQ: UMPQ )

20.25 USD +0.12 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 28.59 28.61 28.35 28.50 123,781 -0.02(-0.07%)
Mar 30, 2006 28.50 28.54 28.28 28.52 140,467 -0.02(-0.07%)
Mar 29, 2006 28.18 28.59 28.00 28.54 122,082 +0.34(+1.21%)
Mar 28, 2006 28.37 28.40 27.96 28.20 188,449 -0.26(-0.91%)
Mar 27, 2006 28.83 28.83 28.37 28.46 158,509 -0.33(-1.15%)
Mar 24, 2006 28.04 28.81 27.95 28.79 281,489 +0.70(+2.49%)
Mar 23, 2006 27.70 28.16 27.70 28.09 115,700 +0.26(+0.93%)
Mar 22, 2006 27.50 27.90 27.33 27.83 90,100 +0.37(+1.35%)
Mar 21, 2006 27.46 27.82 27.31 27.46 118,704 -0.17(-0.62%)
Mar 20, 2006 27.35 27.77 27.35 27.63 139,140 +0.10(+0.36%)
Mar 17, 2006 27.42 27.56 27.28 27.53 378,987 +0.25(+0.92%)
Mar 16, 2006 27.50 27.52 27.25 27.28 131,345 -0.18(-0.66%)
Mar 15, 2006 27.42 27.49 27.08 27.46 102,609 +0.15(+0.55%)
Mar 14, 2006 27.27 27.40 26.96 27.31 110,381 +0.11(+0.40%)
Mar 13, 2006 27.00 27.30 26.98 27.20 173,390 +0.20(+0.74%)
Mar 10, 2006 26.52 27.00 26.25 27.00 118,248 +0.57(+2.16%)
Mar 09, 2006 26.82 26.82 26.32 26.43 115,423 -0.24(-0.90%)
Mar 08, 2006 26.53 26.79 26.34 26.67 128,251 +0.09(+0.34%)
Mar 07, 2006 26.81 27.03 26.51 26.58 120,019 -0.34(-1.26%)
Mar 06, 2006 27.20 27.20 26.87 26.92 139,632 -0.22(-0.81%)
Mar 03, 2006 27.20 27.64 26.96 27.14 102,626 -0.20(-0.73%)
Mar 02, 2006 27.52 27.54 27.20 27.34 175,164 -0.13(-0.47%)
Mar 01, 2006 26.91 27.49 26.91 27.47 150,159 +0.54(+2.01%)
Feb 28, 2006 27.15 27.21 26.85 26.93 179,469 -0.22(-0.81%)
Feb 27, 2006 27.09 27.40 27.06 27.15 288,678 +0.00(+0.00%)
Feb 24, 2006 26.81 27.17 26.57 27.15 315,221 +0.35(+1.31%)
Feb 23, 2006 27.00 27.10 26.75 26.80 120,792 -0.26(-0.96%)
Feb 22, 2006 26.63 27.08 26.63 27.06 209,689 +0.36(+1.35%)
Feb 21, 2006 26.99 27.09 26.45 26.70 168,318 -0.34(-1.26%)
Feb 17, 2006 27.31 27.31 26.95 27.04 213,286 -0.11(-0.41%)
Feb 16, 2006 27.23 27.39 26.77 27.15 128,700 +0.03(+0.11%)
Feb 15, 2006 27.18 27.37 26.92 27.12 131,217 -0.04(-0.15%)
Feb 14, 2006 26.90 27.18 26.76 27.16 285,751 +0.36(+1.34%)
Feb 13, 2006 26.91 27.01 26.66 26.80 141,181 -0.11(-0.41%)
Feb 10, 2006 26.84 27.03 26.46 26.91 362,924 +0.18(+0.67%)
Feb 09, 2006 26.75 27.26 26.58 26.73 566,673 +0.14(+0.53%)
Feb 08, 2006 26.82 26.82 26.31 26.59 790,050 -0.67(-2.46%)
Feb 07, 2006 27.25 27.50 27.01 27.26 137,272 -0.08(-0.29%)
Feb 06, 2006 27.85 27.85 27.15 27.34 226,385 -0.50(-1.80%)
Feb 03, 2006 27.76 28.10 27.61 27.84 239,503 +0.02(+0.07%)
Feb 02, 2006 27.82 28.07 27.80 27.82 400,138 -0.19(-0.68%)
Feb 01, 2006 28.10 28.31 27.89 28.01 400,233 -0.17(-0.60%)
Jan 31, 2006 28.02 28.34 28.00 28.18 144,473 +0.01(+0.04%)
Jan 30, 2006 28.69 28.81 28.04 28.17 145,773 -0.61(-2.12%)
Jan 27, 2006 28.25 29.00 28.14 28.78 397,887 +0.57(+2.02%)
Jan 26, 2006 27.45 28.36 27.35 28.21 450,832 -0.32(-1.12%)
Jan 25, 2006 28.40 28.53 28.20 28.53 296,445 -0.31(-1.07%)
Jan 24, 2006 28.68 28.96 28.40 28.84 88,654 +0.11(+0.38%)
Jan 23, 2006 28.37 28.79 28.37 28.73 144,325 +0.28(+0.98%)
Jan 20, 2006 28.90 28.90 28.38 28.45 223,830 -0.31(-1.08%)
Jan 19, 2006 28.74 29.11 28.36 28.76 109,150 +0.00(+0.00%)
Jan 18, 2006 28.05 28.80 28.05 28.76 332,395 +0.46(+1.63%)
Jan 17, 2006 28.44 28.63 28.18 28.30 255,233 -0.21(-0.74%)
Jan 13, 2006 28.70 28.91 28.51 28.51 202,022 -0.25(-0.87%)
Jan 12, 2006 28.91 29.03 28.65 28.76 183,400 -0.26(-0.90%)
Jan 11, 2006 29.36 29.38 28.64 29.02 157,258 -0.34(-1.16%)
Jan 10, 2006 29.50 29.50 29.15 29.36 235,869 -0.12(-0.41%)
Jan 09, 2006 29.24 29.67 29.00 29.48 200,010 +0.25(+0.86%)
Jan 06, 2006 29.24 29.41 29.00 29.23 128,201 +0.21(+0.72%)
Jan 05, 2006 29.00 29.15 28.91 29.02 91,959 +0.08(+0.28%)
Jan 04, 2006 28.75 29.06 28.61 28.94 268,843 +0.06(+0.21%)
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.