Umpqua Holdings Corp (NQ: UMPQ )

18.76 USD +0.35 (+1.90%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.71 17.75 17.25 17.68 3,089,231 -0.07(-0.39%)
Jan 30, 2019 17.82 17.87 17.63 17.75 1,632,777 +0.04(+0.23%)
Jan 29, 2019 17.85 17.96 17.70 17.71 1,481,860 -0.12(-0.67%)
Jan 28, 2019 17.50 17.91 17.50 17.83 2,001,829 +0.27(+1.54%)
Jan 25, 2019 17.35 17.83 17.35 17.56 3,555,300 +0.21(+1.21%)
Jan 24, 2019 18.44 18.45 17.07 17.35 6,347,265 -0.83(-4.57%)
Jan 23, 2019 18.48 18.51 18.08 18.18 2,512,742 -0.16(-0.87%)
Jan 22, 2019 18.36 18.49 18.15 18.34 2,208,890 -0.09(-0.49%)
Jan 18, 2019 18.25 18.44 17.99 18.43 1,714,400 +0.28(+1.54%)
Jan 17, 2019 17.95 18.20 17.79 18.15 1,472,168 +0.14(+0.78%)
Jan 16, 2019 17.93 18.03 17.75 18.01 1,265,388 +0.26(+1.46%)
Jan 15, 2019 17.71 17.78 17.39 17.75 1,600,823 +0.03(+0.17%)
Jan 14, 2019 17.71 17.89 17.60 17.72 1,491,622 -0.06(-0.34%)
Jan 11, 2019 17.72 17.93 17.48 17.78 1,302,200 +0.03(+0.17%)
Jan 10, 2019 17.79 17.86 17.49 17.75 1,718,293 -0.09(-0.50%)
Jan 09, 2019 17.66 17.90 17.59 17.84 3,262,550 +0.22(+1.25%)
Jan 08, 2019 17.49 17.63 17.11 17.62 2,482,903 +0.36(+2.09%)
Jan 07, 2019 16.76 17.37 16.59 17.26 2,187,803 +0.41(+2.43%)
Jan 04, 2019 16.67 16.88 16.61 16.85 1,841,900 +0.48(+2.93%)
Jan 03, 2019 16.22 16.70 16.16 16.37 2,117,642 +0.05(+0.31%)
Jan 02, 2019 15.68 16.34 15.68 16.32 2,566,376 +0.42(+2.64%)
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%)
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.