Umpqua Holdings Corp (NQ: UMPQ )

18.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.72 17.03 15.72 16.14 743,193 +0.43(+2.74%)
Nov 29, 2007 15.60 15.87 15.52 15.71 958,358 +0.05(+0.32%)
Nov 28, 2007 14.64 15.66 14.64 15.66 755,787 +1.21(+8.37%)
Nov 27, 2007 14.18 14.77 14.18 14.45 644,498 +0.26(+1.83%)
Nov 26, 2007 15.19 15.28 14.15 14.19 742,811 -0.92(-6.09%)
Nov 23, 2007 14.64 15.33 14.64 15.11 234,923 +0.58(+3.99%)
Nov 21, 2007 14.55 15.00 14.37 14.53 691,410 -0.16(-1.09%)
Nov 20, 2007 14.66 14.98 14.17 14.69 625,547 +0.02(+0.14%)
Nov 19, 2007 15.39 15.39 14.55 14.67 894,971 -0.86(-5.54%)
Nov 16, 2007 15.79 15.91 15.26 15.53 571,643 -0.21(-1.33%)
Nov 15, 2007 16.36 16.41 15.53 15.74 597,520 -0.63(-3.85%)
Nov 14, 2007 17.01 17.08 16.24 16.37 494,187 -0.58(-3.42%)
Nov 13, 2007 16.29 16.99 16.27 16.95 717,244 +0.84(+5.21%)
Nov 12, 2007 15.50 16.51 15.50 16.11 1,009,060 +0.64(+4.14%)
Nov 09, 2007 14.65 15.75 14.36 15.47 993,223 +0.63(+4.25%)
Nov 08, 2007 14.56 15.15 14.38 14.84 1,607,209 +0.54(+3.78%)
Nov 07, 2007 15.19 15.22 14.29 14.30 1,083,673 -1.05(-6.84%)
Nov 06, 2007 15.27 15.45 14.96 15.35 942,804 +0.19(+1.25%)
Nov 05, 2007 15.26 15.50 15.01 15.16 829,651 -0.34(-2.19%)
Nov 02, 2007 16.00 16.00 15.04 15.50 1,624,866 -0.30(-1.90%)
Nov 01, 2007 16.62 16.76 15.76 15.80 667,517 -1.13(-6.67%)
Oct 31, 2007 16.67 17.14 16.50 16.93 646,441 +0.36(+2.17%)
Oct 30, 2007 16.44 16.67 16.20 16.57 386,161 +0.02(+0.12%)
Oct 29, 2007 16.97 16.97 16.44 16.55 548,572 -0.26(-1.55%)
Oct 26, 2007 17.00 17.21 16.60 16.81 791,593 +0.02(+0.12%)
Oct 25, 2007 16.32 16.91 16.23 16.79 1,223,865 +0.49(+3.01%)
Oct 24, 2007 16.81 16.90 15.95 16.30 1,206,341 -0.69(-4.06%)
Oct 23, 2007 17.45 17.45 16.80 16.99 1,082,256 -0.14(-0.82%)
Oct 22, 2007 16.80 17.35 16.53 17.13 1,280,300 +0.56(+3.38%)
Oct 19, 2007 17.23 17.23 16.17 16.57 1,408,205 -0.76(-4.39%)
Oct 18, 2007 16.40 18.04 15.50 17.33 2,196,515 -0.71(-3.94%)
Oct 17, 2007 18.42 18.48 17.81 18.04 1,161,206 -0.09(-0.50%)
Oct 16, 2007 18.51 18.65 17.88 18.13 913,996 -0.49(-2.63%)
Oct 15, 2007 19.00 19.15 18.50 18.62 627,879 -0.27(-1.43%)
Oct 12, 2007 19.16 19.41 18.81 18.89 636,022 -0.42(-2.18%)
Oct 11, 2007 19.53 19.82 19.25 19.31 843,971 -0.23(-1.18%)
Oct 10, 2007 20.25 20.25 19.44 19.54 847,125 -0.74(-3.65%)
Oct 09, 2007 20.24 20.38 20.02 20.28 412,817 +0.08(+0.40%)
Oct 08, 2007 20.30 20.41 20.06 20.20 422,334 -0.12(-0.59%)
Oct 05, 2007 20.37 20.52 19.97 20.32 1,008,801 +0.13(+0.64%)
Oct 04, 2007 20.63 20.75 20.15 20.19 404,989 -0.28(-1.37%)
Oct 03, 2007 20.80 20.87 20.37 20.47 320,688 -0.41(-1.96%)
Oct 02, 2007 20.80 20.95 20.74 20.88 445,899 +0.15(+0.72%)
Oct 01, 2007 20.00 20.75 19.95 20.73 673,175 +0.72(+3.60%)
Sep 28, 2007 20.75 20.79 19.94 20.01 834,045 -0.86(-4.12%)
Sep 27, 2007 21.10 21.10 20.51 20.87 454,541 -0.22(-1.04%)
Sep 26, 2007 21.36 21.81 21.03 21.09 545,610 -0.21(-0.99%)
Sep 25, 2007 21.55 21.64 20.71 21.30 324,790 -0.28(-1.30%)
Sep 24, 2007 22.18 22.34 21.50 21.58 244,496 -0.56(-2.53%)
Sep 21, 2007 22.51 22.71 21.93 22.14 709,358 -0.19(-0.85%)
Sep 20, 2007 22.56 22.56 21.93 22.33 530,715 -0.25(-1.11%)
Sep 19, 2007 22.28 22.94 22.23 22.58 633,021 +0.44(+1.99%)
Sep 18, 2007 21.09 22.14 20.92 22.14 556,122 +1.17(+5.58%)
Sep 17, 2007 20.76 21.12 20.54 20.97 665,366 +0.22(+1.06%)
Sep 14, 2007 20.78 21.15 20.52 20.75 462,545 -0.13(-0.62%)
Sep 13, 2007 20.96 21.14 20.69 20.88 383,642 -0.08(-0.38%)
Sep 12, 2007 20.95 21.14 20.66 20.96 563,893 -0.15(-0.71%)
Sep 11, 2007 20.63 21.17 20.63 21.11 320,577 +0.55(+2.68%)
Sep 10, 2007 20.93 21.05 20.25 20.56 243,898 -0.25(-1.20%)
Sep 07, 2007 21.00 21.07 20.54 20.81 326,033 -0.33(-1.56%)
Sep 06, 2007 21.26 21.42 20.90 21.14 288,148 -0.01(-0.05%)
Sep 05, 2007 21.74 21.75 21.04 21.15 354,593 -0.72(-3.29%)
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.