Umpqua Holdings Corp (NQ: UMPQ )

17.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 16.01 16.32 15.96 16.22 1,403,860 +0.05(+0.31%)
Sep 27, 2013 15.95 16.27 15.95 16.17 0 +0.13(+0.81%)
Sep 26, 2013 16.25 16.32 15.93 16.04 1,459,086 -0.21(-1.29%)
Sep 25, 2013 16.28 16.33 16.14 16.25 1,909,007 +0.02(+0.12%)
Sep 24, 2013 16.12 16.32 15.98 16.23 1,173,689 +0.18(+1.12%)
Sep 23, 2013 16.13 16.16 15.79 16.05 1,863,588 -0.13(-0.80%)
Sep 20, 2013 16.12 16.22 16.05 16.18 0 +0.09(+0.56%)
Sep 19, 2013 16.50 16.52 15.70 16.09 2,117,667 -0.34(-2.07%)
Sep 18, 2013 16.52 16.57 16.42 16.43 0 -0.12(-0.73%)
Sep 17, 2013 16.61 16.64 16.42 16.55 0 +0.10(+0.61%)
Sep 16, 2013 16.45 16.74 16.36 16.45 0 +0.05(+0.30%)
Sep 13, 2013 16.24 16.52 16.12 16.40 0 +0.26(+1.61%)
Sep 12, 2013 16.98 16.98 16.12 16.14 0 -0.82(-4.83%)
Sep 11, 2013 17.19 17.25 16.91 16.96 0 -0.23(-1.34%)
Sep 10, 2013 17.30 17.45 17.14 17.19 1,602,066 +0.08(+0.47%)
Sep 09, 2013 16.37 17.46 16.18 17.11 0 +0.82(+5.03%)
Sep 06, 2013 16.50 16.54 16.04 16.29 0 -0.09(-0.55%)
Sep 05, 2013 16.37 16.55 16.23 16.38 0 +0.06(+0.37%)
Sep 04, 2013 16.27 16.47 16.15 16.32 1,199,398 +0.08(+0.49%)
Sep 03, 2013 16.48 16.76 16.00 16.24 0 +0.00(+0.00%)
Aug 30, 2013 16.65 16.69 16.23 16.24 0 -0.42(-2.52%)
Aug 29, 2013 16.52 16.73 16.48 16.66 356,016 +0.16(+0.97%)
Aug 28, 2013 16.38 16.58 16.26 16.50 0 +0.15(+0.92%)
Aug 27, 2013 16.75 16.87 16.31 16.35 570,320 -0.58(-3.43%)
Aug 26, 2013 17.05 17.21 16.90 16.93 0 -0.07(-0.41%)
Aug 23, 2013 17.05 17.05 16.83 17.00 0 -0.05(-0.29%)
Aug 22, 2013 16.82 17.09 16.77 17.05 311,071 +0.28(+1.67%)
Aug 21, 2013 16.97 16.99 16.76 16.77 0 -0.25(-1.47%)
Aug 20, 2013 16.72 17.12 16.62 17.02 463,716 +0.34(+2.04%)
Aug 19, 2013 16.80 16.85 16.65 16.68 265,891 -0.09(-0.54%)
Aug 16, 2013 16.66 16.98 16.66 16.77 0 +0.04(+0.21%)
Aug 15, 2013 16.83 16.93 16.65 16.73 561,524 -0.21(-1.27%)
Aug 14, 2013 16.89 17.09 16.89 16.95 273,889 +0.02(+0.12%)
Aug 13, 2013 17.14 17.14 16.81 16.93 378,187 -0.15(-0.88%)
Aug 12, 2013 16.77 17.08 16.69 17.08 643,583 +0.19(+1.12%)
Aug 09, 2013 16.95 17.04 16.82 16.89 497,902 -0.09(-0.53%)
Aug 08, 2013 17.00 17.14 16.80 16.98 298,368 +0.11(+0.65%)
Aug 07, 2013 17.18 17.25 16.80 16.87 546,490 -0.37(-2.15%)
Aug 06, 2013 17.44 17.44 17.19 17.24 510,864 -0.21(-1.20%)
Aug 05, 2013 17.33 17.48 17.16 17.45 568,931 +0.13(+0.75%)
Aug 02, 2013 17.41 17.41 17.20 17.32 573,937 -0.10(-0.57%)
Aug 01, 2013 16.94 17.43 16.90 17.42 1,140,390 +0.58(+3.44%)
Jul 31, 2013 16.77 17.07 16.55 16.84 0 +0.15(+0.90%)
Jul 30, 2013 16.64 16.84 16.60 16.69 788,500 +0.13(+0.79%)
Jul 29, 2013 16.64 16.69 16.36 16.56 0 -0.08(-0.48%)
Jul 26, 2013 16.84 16.90 16.61 16.64 0 -0.36(-2.12%)
Jul 25, 2013 16.90 17.00 16.69 17.00 0 +0.04(+0.24%)
Jul 24, 2013 16.99 17.23 16.92 16.96 0 +0.08(+0.47%)
Jul 23, 2013 16.80 16.95 16.55 16.88 0 +0.19(+1.14%)
Jul 22, 2013 16.59 16.77 16.54 16.69 0 +0.14(+0.85%)
Jul 19, 2013 16.34 16.60 16.16 16.55 0 +0.22(+1.35%)
Jul 18, 2013 16.27 16.48 15.97 16.33 0 +0.43(+2.70%)
Jul 17, 2013 15.90 16.04 15.77 15.90 497,726 +0.11(+0.70%)
Jul 16, 2013 16.05 16.06 15.52 15.79 0 -0.21(-1.31%)
Jul 15, 2013 15.94 16.12 15.81 16.00 0 +0.16(+1.01%)
Jul 12, 2013 15.45 15.88 15.39 15.84 0 +0.42(+2.72%)
Jul 11, 2013 16.18 16.23 15.40 15.42 0 -0.51(-3.20%)
Jul 10, 2013 16.16 16.22 15.88 15.93 0 -0.19(-1.18%)
Jul 09, 2013 16.00 16.17 15.95 16.12 0 +0.17(+1.07%)
Jul 08, 2013 16.08 16.18 15.90 15.95 510,282 -0.07(-0.47%)
Jul 05, 2013 15.71 16.04 15.59 16.02 0 +0.54(+3.52%)
Jul 03, 2013 15.35 15.50 15.25 15.48 0 +0.02(+0.13%)
Jul 02, 2013 15.28 15.66 15.17 15.46 0 +0.21(+1.38%)
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.