Umpqua Holdings Corp (NQ: UMPQ )

18.38 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.89 15.17 14.89 15.05 1,437,224 +0.20(+1.35%)
Sep 29, 2016 15.10 15.22 14.82 14.85 1,330,451 -0.22(-1.46%)
Sep 28, 2016 14.91 15.09 14.79 15.07 1,756,654 +0.01(+0.07%)
Sep 27, 2016 14.92 15.06 14.88 15.06 1,564,234 +0.09(+0.60%)
Sep 26, 2016 15.15 15.17 14.90 14.97 1,823,150 -0.30(-1.96%)
Sep 23, 2016 15.13 15.37 15.13 15.27 1,563,051 +0.05(+0.36%)
Sep 22, 2016 15.15 15.24 15.12 15.21 2,317,877 +0.14(+0.96%)
Sep 21, 2016 15.13 15.24 14.98 15.07 3,091,714 +0.04(+0.27%)
Sep 20, 2016 15.13 15.13 14.96 15.03 2,916,519 -0.01(-0.07%)
Sep 19, 2016 15.09 15.21 14.97 15.04 3,136,799 +0.01(+0.07%)
Sep 16, 2016 15.27 15.27 14.98 15.03 3,888,689 -0.28(-1.83%)
Sep 15, 2016 15.28 15.41 15.22 15.31 1,084,153 +0.06(+0.39%)
Sep 14, 2016 15.48 15.50 15.22 15.25 1,278,662 -0.21(-1.36%)
Sep 13, 2016 15.49 15.53 15.22 15.46 2,375,423 -0.17(-1.09%)
Sep 12, 2016 15.41 15.68 15.36 15.63 2,950,870 -0.01(-0.06%)
Sep 09, 2016 16.03 16.24 15.64 15.64 2,774,618 -0.43(-2.68%)
Sep 08, 2016 16.20 16.24 16.05 16.07 1,131,205 -0.09(-0.56%)
Sep 07, 2016 15.99 16.18 15.96 16.16 1,098,020 +0.10(+0.62%)
Sep 06, 2016 16.35 16.35 15.94 16.06 1,026,265 -0.28(-1.71%)
Sep 02, 2016 16.30 16.34 16.34 16.34 996,600 +0.08(+0.49%)
Sep 01, 2016 16.42 16.51 16.04 16.26 1,516,673 -0.16(-0.97%)
Aug 31, 2016 16.34 16.44 16.21 16.42 1,120,639 +0.09(+0.55%)
Aug 30, 2016 16.15 16.33 16.05 16.33 822,421 +0.16(+0.99%)
Aug 29, 2016 16.14 16.31 16.02 16.17 1,258,233 +0.08(+0.50%)
Aug 26, 2016 16.06 16.19 15.96 16.09 1,361,075 +0.07(+0.44%)
Aug 25, 2016 15.93 16.08 15.85 16.02 929,249 +0.03(+0.19%)
Aug 24, 2016 16.03 16.10 15.81 15.99 719,714 +0.00(+0.00%)
Aug 23, 2016 15.98 16.11 15.97 15.99 1,106,202 +0.02(+0.13%)
Aug 22, 2016 15.81 15.97 15.79 15.97 934,490 +0.08(+0.50%)
Aug 19, 2016 15.81 15.91 15.72 15.89 952,105 +0.08(+0.51%)
Aug 18, 2016 15.76 15.98 15.69 15.81 1,557,959 +0.06(+0.38%)
Aug 17, 2016 15.75 15.90 15.72 15.75 2,277,127 -0.02(-0.13%)
Aug 16, 2016 15.72 15.85 15.59 15.77 1,900,020 +0.03(+0.19%)
Aug 15, 2016 15.65 15.78 15.61 15.74 1,257,098 +0.15(+0.96%)
Aug 12, 2016 15.63 15.67 15.53 15.59 1,488,361 -0.14(-0.89%)
Aug 11, 2016 15.85 15.87 15.72 15.73 977,855 -0.03(-0.19%)
Aug 10, 2016 15.90 16.04 15.73 15.76 968,622 -0.20(-1.25%)
Aug 09, 2016 15.83 15.99 15.75 15.96 1,740,038 +0.17(+1.08%)
Aug 08, 2016 15.72 15.84 15.65 15.79 1,805,395 +0.09(+0.57%)
Aug 05, 2016 15.28 15.71 15.26 15.70 1,406,466 +0.56(+3.70%)
Aug 04, 2016 15.12 15.21 15.09 15.14 930,408 +0.04(+0.26%)
Aug 03, 2016 14.95 15.13 14.95 15.10 832,001 +0.16(+1.07%)
Aug 02, 2016 15.08 15.19 14.86 14.94 1,607,915 -0.13(-0.86%)
Aug 01, 2016 15.28 15.35 15.04 15.07 1,112,648 -0.16(-1.05%)
Jul 29, 2016 15.27 15.40 15.22 15.23 2,126,384 -0.09(-0.59%)
Jul 28, 2016 15.38 15.55 15.27 15.32 1,559,843 -0.04(-0.26%)
Jul 27, 2016 15.29 15.47 15.26 15.36 2,051,535 +0.11(+0.72%)
Jul 26, 2016 15.18 15.32 15.13 15.25 1,092,855 +0.07(+0.46%)
Jul 25, 2016 15.23 15.28 15.05 15.18 1,782,142 -0.11(-0.72%)
Jul 22, 2016 15.07 15.39 14.96 15.29 2,063,913 +0.18(+1.19%)
Jul 21, 2016 15.86 15.92 15.06 15.11 6,154,244 -0.75(-4.73%)
Jul 20, 2016 15.97 15.97 15.78 15.86 2,474,278 -0.01(-0.06%)
Jul 19, 2016 15.89 15.98 15.83 15.87 1,253,899 -0.04(-0.25%)
Jul 18, 2016 15.97 16.03 15.80 15.91 2,240,788 -0.12(-0.75%)
Jul 15, 2016 16.15 16.19 15.90 16.03 2,726,477 +0.01(+0.06%)
Jul 14, 2016 16.09 16.12 16.05 16.02 2,359,724 +0.18(+1.14%)
Jul 13, 2016 15.88 15.94 15.73 15.84 1,830,087 -0.07(-0.44%)
Jul 12, 2016 15.92 15.98 15.84 15.91 2,442,214 +0.19(+1.21%)
Jul 11, 2016 15.54 15.78 15.54 15.72 1,912,621 +0.10(+0.64%)
Jul 08, 2016 15.61 15.80 15.45 15.62 2,087,316 +0.17(+1.10%)
Jul 07, 2016 15.16 15.57 15.16 15.45 2,694,354 +0.42(+2.79%)
Jul 05, 2016 15.26 15.28 14.94 15.03 1,623,452 -0.36(-2.34%)
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.