Umpqua Holdings Corp (NQ: UMPQ )

18.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.57 17.71 17.42 17.46 2,208,892 -0.08(-0.46%)
Jul 30, 2019 17.16 17.57 17.16 17.54 900,234 +0.24(+1.39%)
Jul 29, 2019 17.49 17.60 17.26 17.30 1,061,961 -0.23(-1.31%)
Jul 26, 2019 17.39 17.56 17.32 17.53 1,140,700 +0.20(+1.15%)
Jul 25, 2019 17.54 17.66 17.24 17.33 1,760,149 -0.19(-1.08%)
Jul 24, 2019 16.86 17.61 16.86 17.52 2,535,352 +0.62(+3.67%)
Jul 23, 2019 16.82 17.06 16.77 16.90 1,416,600 +0.15(+0.90%)
Jul 22, 2019 16.73 16.93 16.69 16.75 1,463,072 -0.05(-0.30%)
Jul 19, 2019 16.43 16.90 16.30 16.80 2,895,300 +0.35(+2.13%)
Jul 18, 2019 16.40 16.84 15.82 16.45 3,835,047 -0.05(-0.30%)
Jul 17, 2019 16.64 16.87 16.33 16.50 2,608,995 -0.21(-1.26%)
Jul 16, 2019 16.69 16.75 16.52 16.71 1,264,085 +0.07(+0.42%)
Jul 15, 2019 17.06 17.11 16.60 16.64 1,218,685 -0.40(-2.35%)
Jul 12, 2019 16.91 17.09 16.83 17.04 898,300 +0.16(+0.95%)
Jul 11, 2019 16.85 16.92 16.71 16.88 1,307,602 +0.09(+0.54%)
Jul 10, 2019 16.94 16.94 16.64 16.79 1,528,636 -0.14(-0.83%)
Jul 09, 2019 16.75 16.95 16.59 16.93 1,262,744 +0.13(+0.77%)
Jul 08, 2019 16.91 16.97 16.64 16.80 1,490,348 -0.27(-1.58%)
Jul 05, 2019 17.00 17.18 16.88 17.07 890,400 +0.17(+1.01%)
Jul 03, 2019 16.82 16.92 16.65 16.90 804,000 +0.21(+1.26%)
Jul 02, 2019 16.75 16.88 16.55 16.69 1,500,033 -0.14(-0.83%)
Jul 01, 2019 16.77 16.91 16.66 16.83 1,447,043 +0.24(+1.45%)
Jun 28, 2019 16.49 16.77 16.29 16.59 2,462,600 +0.18(+1.10%)
Jun 27, 2019 16.17 16.43 16.16 16.41 1,262,288 +0.11(+0.67%)
Jun 26, 2019 16.45 16.59 16.30 16.30 1,411,520 +0.00(+0.00%)
Jun 25, 2019 16.44 16.44 16.16 16.30 1,568,616 -0.05(-0.31%)
Jun 24, 2019 16.50 16.62 16.33 16.35 1,050,897 -0.14(-0.85%)
Jun 21, 2019 16.23 17.55 16.11 16.49 4,514,800 +0.22(+1.35%)
Jun 20, 2019 16.38 16.45 16.15 16.27 2,251,038 +0.01(+0.06%)
Jun 19, 2019 16.62 16.72 16.24 16.26 1,513,886 -0.28(-1.69%)
Jun 18, 2019 16.27 16.76 16.23 16.54 1,339,582 +0.27(+1.66%)
Jun 17, 2019 16.47 16.59 16.23 16.27 882,795 -0.21(-1.27%)
Jun 14, 2019 16.39 16.57 16.17 16.48 950,500 +0.08(+0.49%)
Jun 13, 2019 16.36 16.52 16.31 16.40 597,296 +0.10(+0.61%)
Jun 12, 2019 16.39 16.49 16.24 16.30 780,925 -0.13(-0.79%)
Jun 11, 2019 16.64 16.71 16.36 16.43 731,459 -0.08(-0.48%)
Jun 10, 2019 16.61 16.76 16.50 16.51 831,405 +0.08(+0.49%)
Jun 07, 2019 16.47 16.51 16.26 16.43 824,900 -0.06(-0.36%)
Jun 06, 2019 16.38 16.54 16.24 16.49 1,076,062 +0.10(+0.61%)
Jun 05, 2019 16.64 16.70 16.30 16.39 1,288,188 -0.24(-1.44%)
Jun 04, 2019 16.48 16.69 16.36 16.63 1,793,709 +0.37(+2.28%)
Jun 03, 2019 15.97 16.42 15.89 16.26 872,604 +0.29(+1.82%)
May 31, 2019 16.18 16.26 15.96 15.97 1,312,000 -0.41(-2.50%)
May 30, 2019 16.73 16.86 16.24 16.38 907,557 -0.34(-2.03%)
May 29, 2019 16.31 16.78 16.22 16.72 1,323,850 +0.31(+1.89%)
May 28, 2019 16.56 16.63 16.36 16.41 836,956 -0.19(-1.14%)
May 24, 2019 16.44 16.65 16.33 16.60 844,000 +0.28(+1.72%)
May 23, 2019 16.68 16.68 16.24 16.32 1,103,054 -0.51(-3.03%)
May 22, 2019 17.11 17.15 16.81 16.83 762,092 -0.36(-2.09%)
May 21, 2019 17.14 17.23 17.10 17.19 1,190,204 +0.13(+0.76%)
May 20, 2019 16.88 17.09 16.88 17.06 1,079,074 +0.13(+0.77%)
May 17, 2019 16.85 17.13 16.78 16.93 1,705,400 -0.11(-0.65%)
May 16, 2019 16.65 17.11 16.62 17.04 2,219,189 +0.45(+2.71%)
May 15, 2019 16.62 16.75 16.32 16.59 1,740,733 -0.26(-1.54%)
May 14, 2019 16.58 16.99 16.49 16.85 1,330,690 +0.33(+2.00%)
May 13, 2019 16.83 16.92 16.46 16.52 1,503,401 -0.60(-3.50%)
May 10, 2019 17.06 17.16 16.88 17.12 952,400 +0.02(+0.12%)
May 09, 2019 17.04 17.21 16.89 17.10 1,000,294 -0.09(-0.52%)
May 08, 2019 17.39 17.49 17.17 17.19 1,048,245 -0.26(-1.49%)
May 07, 2019 17.58 17.63 17.35 17.45 1,016,453 -0.33(-1.86%)
May 06, 2019 17.54 17.86 17.45 17.78 1,043,847 -0.06(-0.34%)
May 03, 2019 17.61 17.84 17.54 17.84 1,044,200 +0.31(+1.77%)
May 02, 2019 17.41 17.67 17.34 17.53 1,099,055 +0.10(+0.57%)
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.