Umpqua Holdings Corp (NQ: UMPQ )

18.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.54 28.54 28.06 28.45 216,538 -0.16(-0.56%)
Jan 30, 2007 28.42 28.67 27.98 28.61 309,706 +0.21(+0.74%)
Jan 29, 2007 27.68 28.41 27.65 28.40 340,579 +0.61(+2.20%)
Jan 26, 2007 27.45 27.86 27.21 27.79 278,160 +0.33(+1.20%)
Jan 25, 2007 28.11 28.30 27.43 27.46 254,537 -0.92(-3.24%)
Jan 24, 2007 28.03 28.38 28.03 28.38 186,653 +0.26(+0.92%)
Jan 23, 2007 27.81 28.17 27.67 28.12 268,435 +0.33(+1.19%)
Jan 22, 2007 27.95 27.95 27.45 27.79 278,962 -0.23(-0.82%)
Jan 19, 2007 28.14 28.25 27.87 28.02 272,901 -0.23(-0.81%)
Jan 18, 2007 28.60 28.71 28.19 28.25 373,416 -0.52(-1.81%)
Jan 17, 2007 28.81 29.00 28.55 28.77 211,550 -0.10(-0.35%)
Jan 16, 2007 29.47 29.50 28.78 28.87 218,999 -0.57(-1.94%)
Jan 12, 2007 29.04 29.44 29.04 29.44 182,022 +0.26(+0.89%)
Jan 11, 2007 29.10 29.39 28.85 29.18 124,773 +0.10(+0.34%)
Jan 10, 2007 28.63 29.11 28.50 29.08 176,584 +0.32(+1.11%)
Jan 09, 2007 29.11 29.14 28.03 28.76 209,677 -0.38(-1.30%)
Jan 08, 2007 28.70 29.19 28.43 29.14 224,364 +0.43(+1.50%)
Jan 05, 2007 29.58 29.58 28.70 28.71 172,671 -0.97(-3.27%)
Jan 04, 2007 29.42 29.69 28.83 29.68 234,330 +0.08(+0.27%)
Jan 03, 2007 29.43 30.00 29.14 29.60 250,033 +0.17(+0.58%)
Dec 29, 2006 29.90 29.90 29.39 29.43 189,086 -0.49(-1.64%)
Dec 28, 2006 29.90 30.05 29.90 29.92 131,970 -0.13(-0.43%)
Dec 27, 2006 29.89 30.06 29.39 30.05 168,750 +0.13(+0.43%)
Dec 26, 2006 29.54 29.96 29.40 29.92 159,703 +0.37(+1.25%)
Dec 22, 2006 29.76 29.76 29.45 29.55 76,320 -0.28(-0.94%)
Dec 21, 2006 29.92 30.12 29.59 29.83 99,871 -0.05(-0.17%)
Dec 20, 2006 29.69 29.91 29.60 29.88 206,893 +0.21(+0.71%)
Dec 19, 2006 29.49 29.81 29.46 29.67 212,326 -0.03(-0.10%)
Dec 18, 2006 30.63 30.66 29.52 29.70 234,169 -0.79(-2.59%)
Dec 15, 2006 29.81 30.50 29.81 30.49 660,442 +0.68(+2.28%)
Dec 14, 2006 29.50 29.96 29.46 29.81 178,180 +0.36(+1.22%)
Dec 13, 2006 29.82 29.87 29.37 29.45 170,700 -0.22(-0.74%)
Dec 12, 2006 29.44 29.79 29.31 29.67 136,469 +0.28(+0.95%)
Dec 11, 2006 29.23 29.44 29.06 29.39 154,136 +0.08(+0.27%)
Dec 08, 2006 29.50 29.53 28.92 29.31 152,006 -0.26(-0.88%)
Dec 07, 2006 29.85 29.90 29.54 29.57 137,876 -0.28(-0.94%)
Dec 06, 2006 29.92 29.99 29.81 29.85 105,284 -0.18(-0.60%)
Dec 05, 2006 29.94 30.18 29.89 30.03 149,377 +0.16(+0.54%)
Dec 04, 2006 29.75 30.25 29.65 29.87 416,263 +0.16(+0.54%)
Dec 01, 2006 29.87 30.00 29.42 29.71 254,720 -0.31(-1.03%)
Nov 30, 2006 29.60 30.08 29.30 30.02 325,200 +0.44(+1.49%)
Nov 29, 2006 29.21 29.64 29.12 29.58 124,981 +0.56(+1.93%)
Nov 28, 2006 28.82 29.09 28.75 29.02 139,960 +0.20(+0.69%)
Nov 27, 2006 29.44 29.47 28.79 28.82 236,802 -0.69(-2.34%)
Nov 24, 2006 29.50 29.63 29.41 29.51 58,889 +0.01(+0.03%)
Nov 22, 2006 29.54 29.57 29.48 29.50 115,772 +0.02(+0.07%)
Nov 21, 2006 29.67 29.71 29.48 29.48 150,080 -0.23(-0.77%)
Nov 20, 2006 29.47 29.73 29.33 29.71 107,538 +0.24(+0.81%)
Nov 17, 2006 29.67 29.67 29.37 29.47 92,450 -0.20(-0.67%)
Nov 16, 2006 29.63 29.69 29.33 29.67 145,548 +0.18(+0.61%)
Nov 15, 2006 28.98 29.55 28.93 29.49 198,380 +0.51(+1.76%)
Nov 14, 2006 28.63 28.99 28.46 28.98 194,635 +0.28(+0.98%)
Nov 13, 2006 28.65 28.98 28.65 28.70 107,783 +0.06(+0.21%)
Nov 10, 2006 28.33 28.64 28.30 28.64 78,374 +0.25(+0.88%)
Nov 09, 2006 28.81 28.81 28.19 28.39 176,301 -0.40(-1.39%)
Nov 08, 2006 28.15 28.81 28.15 28.79 120,360 +0.49(+1.73%)
Nov 07, 2006 28.38 28.68 28.25 28.30 111,661 -0.11(-0.39%)
Nov 06, 2006 27.90 28.62 27.77 28.41 286,188 +0.63(+2.27%)
Nov 03, 2006 27.65 28.12 27.63 27.78 227,390 +0.27(+0.98%)
Nov 02, 2006 27.43 27.70 27.21 27.51 195,287 +0.06(+0.22%)
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.