Umpqua Holdings Corp (NQ: UMPQ )

19.15 USD -0.33 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.08 16.19 15.70 15.90 2,597,100 -0.05(-0.31%)
Dec 28, 2018 15.92 16.14 15.80 15.95 2,820,600 -0.04(-0.25%)
Dec 27, 2018 15.81 16.22 15.58 15.99 3,581,152 -0.01(-0.06%)
Dec 26, 2018 15.32 16.08 15.09 16.00 6,517,395 +0.76(+4.99%)
Dec 24, 2018 15.49 15.75 15.23 15.24 793,900 -0.41(-2.62%)
Dec 21, 2018 16.06 16.18 15.57 15.65 4,136,100 -0.32(-2.00%)
Dec 20, 2018 15.96 16.17 15.77 15.97 2,733,602 -0.17(-1.05%)
Dec 19, 2018 16.72 16.79 16.04 16.14 2,386,048 -0.60(-3.58%)
Dec 18, 2018 17.12 17.23 16.69 16.74 1,746,099 -0.20(-1.18%)
Dec 17, 2018 17.10 17.49 16.88 16.94 2,352,349 -0.21(-1.22%)
Dec 14, 2018 17.19 17.55 17.10 17.15 1,909,700 -0.14(-0.81%)
Dec 13, 2018 17.75 17.79 17.20 17.29 1,593,509 -0.45(-2.54%)
Dec 12, 2018 17.65 17.94 17.53 17.74 1,330,280 +0.35(+2.01%)
Dec 11, 2018 17.74 17.95 17.30 17.39 1,697,223 -0.16(-0.91%)
Dec 10, 2018 17.83 17.88 17.38 17.55 1,479,075 -0.28(-1.57%)
Dec 07, 2018 17.84 18.28 17.60 17.83 2,531,500 -0.01(-0.06%)
Dec 06, 2018 17.72 17.90 17.37 17.84 2,407,504 -0.20(-1.11%)
Dec 04, 2018 19.16 19.20 17.88 18.04 1,651,300 -1.20(-6.24%)
Dec 03, 2018 19.51 19.57 18.99 19.24 1,968,618 +0.00(+0.00%)
Nov 30, 2018 19.13 19.38 19.13 19.24 2,318,300 +0.05(+0.26%)
Nov 29, 2018 19.24 19.40 19.02 19.19 1,497,570 -0.07(-0.36%)
Nov 28, 2018 19.22 19.36 18.86 19.26 1,847,785 +0.04(+0.21%)
Nov 27, 2018 19.42 19.58 19.09 19.22 1,358,302 -0.27(-1.39%)
Nov 26, 2018 19.52 19.86 19.42 19.49 1,602,166 +0.28(+1.46%)
Nov 23, 2018 19.22 19.46 19.09 19.21 456,500 -0.10(-0.52%)
Nov 21, 2018 19.31 19.31 19.31 0 +0.43(+2.28%)
Nov 20, 2018 19.27 19.31 18.79 18.88 1,388,651 -0.52(-2.68%)
Nov 19, 2018 19.52 19.75 19.29 19.40 1,203,346 -0.10(-0.51%)
Nov 16, 2018 19.42 19.58 19.11 19.50 832,100 -0.06(-0.31%)
Nov 15, 2018 18.90 19.57 18.80 19.56 1,324,645 +0.49(+2.57%)
Nov 14, 2018 19.83 19.88 18.88 19.07 1,405,465 -0.63(-3.20%)
Nov 13, 2018 19.65 20.01 19.59 19.70 1,006,961 +0.11(+0.56%)
Nov 12, 2018 19.70 19.89 19.57 19.59 991,820 -0.14(-0.71%)
Nov 09, 2018 19.85 20.00 19.54 19.73 965,400 -0.17(-0.85%)
Nov 08, 2018 19.80 20.05 19.67 19.90 1,302,076 +0.05(+0.25%)
Nov 07, 2018 19.85 19.94 19.46 19.85 1,666,855 +0.11(+0.56%)
Nov 06, 2018 19.53 19.77 19.43 19.74 969,326 +0.14(+0.71%)
Nov 05, 2018 19.36 19.69 19.36 19.60 1,487,369 +0.26(+1.34%)
Nov 02, 2018 19.60 19.70 19.21 19.34 1,472,500 -0.17(-0.87%)
Nov 01, 2018 19.33 19.61 19.19 19.51 1,384,597 +0.31(+1.61%)
Oct 31, 2018 19.24 19.47 19.15 19.20 2,888,054 +0.10(+0.52%)
Oct 30, 2018 19.22 19.32 18.90 19.10 1,765,413 -0.04(-0.21%)
Oct 29, 2018 18.93 19.30 18.84 19.14 1,335,688 +0.46(+2.46%)
Oct 26, 2018 18.66 18.84 18.40 18.68 1,591,000 -0.17(-0.90%)
Oct 25, 2018 18.30 19.12 18.30 18.85 2,363,458 +0.65(+3.57%)
Oct 24, 2018 19.06 19.06 18.17 18.20 2,692,133 -0.79(-4.16%)
Oct 23, 2018 18.59 19.12 18.51 18.99 2,119,613 +0.09(+0.48%)
Oct 22, 2018 19.68 20.39 18.84 18.90 1,988,662 -0.71(-3.62%)
Oct 19, 2018 19.79 19.96 19.35 19.61 2,143,300 -0.21(-1.06%)
Oct 18, 2018 21.64 21.64 19.78 19.82 6,215,502 +0.15(+0.76%)
Oct 17, 2018 19.43 19.78 19.25 19.67 1,444,741 +0.12(+0.61%)
Oct 16, 2018 19.61 19.61 19.17 19.55 1,657,202 +0.12(+0.62%)
Oct 15, 2018 19.41 19.66 19.34 19.43 2,369,503 +0.02(+0.10%)
Oct 12, 2018 20.23 20.23 18.89 19.41 1,798,200 -0.54(-2.71%)
Oct 11, 2018 20.51 20.54 19.95 19.95 1,499,120 -0.59(-2.87%)
Oct 10, 2018 20.84 21.02 20.53 20.54 1,631,672 -0.30(-1.44%)
Oct 09, 2018 21.03 21.10 20.82 20.84 1,635,362 -0.21(-1.00%)
Oct 08, 2018 20.88 21.09 20.75 21.05 1,383,013 +0.17(+0.81%)
Oct 05, 2018 21.32 21.51 20.79 20.88 2,066,000 -0.38(-1.79%)
Oct 04, 2018 21.12 21.55 21.05 21.26 1,547,946 +0.12(+0.57%)
Oct 03, 2018 20.69 21.25 20.64 21.14 1,640,949 +0.58(+2.82%)
Oct 02, 2018 20.57 20.88 20.45 20.56 903,474 -0.08(-0.39%)
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.