Umpqua Holdings Corp (NQ: UMPQ )

20.99 USD -0.17 (-0.80%)
Streaming Delayed Price Updated: 1:22 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 17.53 17.61 17.34 17.60 1,403,735 +0.35(+2.03%)
Oct 30, 2014 17.02 17.29 16.90 17.25 1,131,527 +0.12(+0.70%)
Oct 29, 2014 16.91 17.14 16.75 17.13 1,325,464 +0.20(+1.15%)
Oct 28, 2014 16.47 16.95 16.39 16.93 1,748,393 +0.57(+3.51%)
Oct 27, 2014 16.14 16.38 16.27 16.36 1,148,478 +0.09(+0.55%)
Oct 24, 2014 16.22 16.30 16.03 16.27 892,335 +0.10(+0.59%)
Oct 23, 2014 16.30 16.46 16.12 16.17 2,736,425 +0.08(+0.53%)
Oct 22, 2014 16.41 16.47 14.94 16.09 1,632,932 -0.26(-1.59%)
Oct 21, 2014 15.99 16.39 15.95 16.35 1,468,237 +0.42(+2.64%)
Oct 20, 2014 15.95 16.09 15.80 15.93 1,545,103 -0.11(-0.69%)
Oct 17, 2014 16.39 16.39 15.98 16.04 1,508,694 -0.14(-0.90%)
Oct 16, 2014 15.54 16.26 15.54 16.18 2,229,730 +0.40(+2.57%)
Oct 15, 2014 15.80 15.98 15.36 15.78 2,742,383 -0.38(-2.35%)
Oct 14, 2014 16.18 16.41 16.12 16.16 2,427,005 +0.08(+0.50%)
Oct 13, 2014 15.96 16.24 15.88 16.08 1,441,739 +0.16(+1.01%)
Oct 10, 2014 15.91 16.18 15.90 15.92 1,398,168 -0.08(-0.50%)
Oct 09, 2014 16.44 16.53 16.00 16.00 1,878,750 -0.50(-3.03%)
Oct 08, 2014 16.00 16.52 16.00 16.50 1,635,532 +0.53(+3.32%)
Oct 07, 2014 16.21 16.36 15.97 15.97 1,324,303 -0.35(-2.14%)
Oct 06, 2014 16.39 16.53 16.19 16.32 885,721 -0.03(-0.18%)
Oct 03, 2014 16.52 16.69 16.34 16.35 834,432 -0.00(-0.03%)
Oct 02, 2014 16.24 16.46 16.09 16.36 1,155,936 +0.12(+0.77%)
Oct 01, 2014 16.48 16.55 16.15 16.23 2,020,806 -0.24(-1.46%)
Sep 30, 2014 16.63 16.82 16.47 16.47 1,840,673 -0.12(-0.72%)
Sep 29, 2014 16.32 16.61 16.29 16.59 1,804,409 +0.11(+0.67%)
Sep 26, 2014 16.33 16.49 16.21 16.48 1,301,451 +0.00(+0.00%)
Sep 25, 2014 16.71 16.71 16.39 16.48 1,405,179 -0.26(-1.55%)
Sep 24, 2014 16.71 16.76 16.50 16.74 1,306,931 +0.08(+0.48%)
Sep 23, 2014 16.95 16.98 16.66 16.66 1,945,847 -0.29(-1.71%)
Sep 22, 2014 17.29 17.33 16.95 16.95 1,190,823 -0.39(-2.25%)
Sep 19, 2014 17.55 17.63 17.25 17.34 2,980,065 -0.16(-0.94%)
Sep 18, 2014 17.41 17.66 17.40 17.50 1,030,516 +0.19(+1.10%)
Sep 17, 2014 17.29 17.55 17.06 17.32 969,509 +0.02(+0.14%)
Sep 16, 2014 17.38 17.54 17.16 17.29 1,549,299 -0.13(-0.77%)
Sep 15, 2014 17.53 17.64 17.35 17.42 709,813 -0.12(-0.68%)
Sep 12, 2014 17.63 17.71 17.41 17.55 1,597,494 -0.08(-0.43%)
Sep 11, 2014 17.49 17.64 17.42 17.62 1,197,792 +0.04(+0.23%)
Sep 10, 2014 17.39 17.65 17.39 17.58 845,174 +0.19(+1.09%)
Sep 09, 2014 17.48 17.48 17.24 17.39 979,865 -0.11(-0.63%)
Sep 08, 2014 17.43 17.51 17.33 17.50 655,987 +0.05(+0.32%)
Sep 05, 2014 17.42 17.52 17.18 17.45 1,142,325 +0.04(+0.23%)
Sep 04, 2014 17.53 17.60 17.35 17.41 684,393 -0.06(-0.37%)
Sep 03, 2014 17.73 17.84 17.42 17.47 2,195,694 -0.23(-1.27%)
Sep 02, 2014 17.53 17.84 17.53 17.70 1,362,884 +0.23(+1.29%)
Aug 29, 2014 17.37 17.47 17.47 17.47 757,900 +0.10(+0.60%)
Aug 28, 2014 17.38 17.51 17.25 17.36 986,502 -0.07(-0.37%)
Aug 27, 2014 17.64 17.64 17.42 17.43 1,159,486 -0.24(-1.36%)
Aug 26, 2014 17.60 17.70 17.50 17.67 1,272,624 +0.07(+0.40%)
Aug 25, 2014 17.68 17.79 17.58 17.60 1,203,898 +0.01(+0.06%)
Aug 22, 2014 17.49 17.62 17.33 17.59 1,539,274 +0.06(+0.34%)
Aug 21, 2014 17.25 17.52 17.07 17.53 1,689,516 +0.34(+1.98%)
Aug 20, 2014 17.19 17.28 16.96 17.19 1,284,876 -0.06(-0.35%)
Aug 19, 2014 17.21 17.32 17.17 17.25 1,080,099 +0.03(+0.17%)
Aug 18, 2014 16.96 17.26 16.83 17.22 1,292,455 +0.40(+2.38%)
Aug 15, 2014 17.06 17.06 16.67 16.82 1,627,033 -0.10(-0.59%)
Aug 14, 2014 16.97 17.01 16.87 16.92 1,130,478 -0.04(-0.24%)
Aug 13, 2014 16.72 17.01 16.72 16.96 1,730,526 +0.28(+1.68%)
Aug 12, 2014 16.66 16.79 16.61 16.68 1,288,781 -0.02(-0.12%)
Aug 11, 2014 16.64 16.85 16.59 16.70 1,693,602 +0.14(+0.85%)
Aug 08, 2014 16.52 16.57 16.38 16.56 2,606,432 +0.08(+0.49%)
Aug 07, 2014 16.46 16.72 16.30 16.48 10,867,860 -0.21(-1.26%)
Aug 06, 2014 16.50 16.72 16.48 16.69 1,169,970 +0.11(+0.66%)
Aug 05, 2014 16.47 16.70 16.45 16.58 849,467 +0.01(+0.06%)
Aug 04, 2014 16.67 16.86 16.43 16.57 930,605 -0.01(-0.06%)
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.