Umpqua Holdings Corp (NQ: UMPQ )

19.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 16.61 16.61 16.43 16.46 897,117 -0.11(-0.66%)
Sep 27, 2019 16.75 16.95 16.51 16.57 862,400 -0.28(-1.66%)
Sep 26, 2019 16.90 16.99 16.83 16.85 1,307,473 -0.15(-0.88%)
Sep 25, 2019 16.49 17.07 16.49 17.00 1,422,738 +0.56(+3.41%)
Sep 24, 2019 16.74 16.82 16.37 16.44 1,257,109 -0.32(-1.91%)
Sep 23, 2019 16.72 16.86 16.60 16.76 824,238 -0.06(-0.36%)
Sep 20, 2019 16.85 17.04 16.72 16.82 3,199,200 +0.01(+0.06%)
Sep 19, 2019 16.97 17.16 16.77 16.81 972,190 -0.18(-1.06%)
Sep 18, 2019 16.65 17.04 16.60 16.99 1,617,613 +0.21(+1.25%)
Sep 17, 2019 16.82 16.82 16.65 16.78 978,804 -0.18(-1.06%)
Sep 16, 2019 16.78 16.98 16.68 16.96 878,505 +0.06(+0.36%)
Sep 13, 2019 17.04 17.10 16.77 16.90 1,486,500 +0.09(+0.54%)
Sep 12, 2019 16.66 16.87 16.47 16.81 842,048 +0.01(+0.06%)
Sep 11, 2019 16.53 16.81 16.21 16.80 1,010,062 +0.33(+2.00%)
Sep 10, 2019 16.19 16.48 16.16 16.47 924,239 +0.35(+2.17%)
Sep 09, 2019 15.95 16.20 15.84 16.12 1,089,604 +0.31(+1.96%)
Sep 06, 2019 15.85 15.87 15.71 15.81 834,500 -0.03(-0.19%)
Sep 05, 2019 15.71 16.01 15.59 15.84 790,489 +0.40(+2.59%)
Sep 04, 2019 15.39 15.47 15.29 15.44 857,963 +0.12(+0.78%)
Sep 03, 2019 15.59 15.63 15.25 15.32 1,056,020 -0.39(-2.48%)
Aug 30, 2019 15.68 15.79 15.59 15.71 841,900 +0.13(+0.83%)
Aug 29, 2019 15.51 15.70 15.35 15.58 1,171,127 +0.17(+1.10%)
Aug 28, 2019 15.12 15.52 15.12 15.41 656,793 +0.22(+1.45%)
Aug 27, 2019 15.48 15.53 15.06 15.19 1,413,277 -0.24(-1.56%)
Aug 26, 2019 15.35 15.43 15.21 15.43 931,323 +0.17(+1.11%)
Aug 23, 2019 15.73 15.90 15.22 15.26 844,100 -0.53(-3.36%)
Aug 22, 2019 15.94 16.04 15.69 15.79 684,649 -0.04(-0.25%)
Aug 21, 2019 15.89 15.95 15.77 15.83 789,911 +0.05(+0.32%)
Aug 20, 2019 15.87 15.87 15.68 15.78 707,006 -0.14(-0.88%)
Aug 19, 2019 15.93 15.99 15.81 15.92 680,738 +0.26(+1.66%)
Aug 16, 2019 15.40 15.70 15.40 15.66 1,270,600 +0.38(+2.49%)
Aug 15, 2019 15.50 15.60 15.18 15.28 1,173,489 -0.20(-1.29%)
Aug 14, 2019 15.85 15.87 15.39 15.48 1,184,590 -0.64(-3.97%)
Aug 13, 2019 16.01 16.49 15.95 16.12 645,705 +0.10(+0.62%)
Aug 12, 2019 16.20 16.28 16.01 16.02 611,680 -0.36(-2.20%)
Aug 09, 2019 16.32 16.47 16.16 16.38 1,175,400 -0.05(-0.30%)
Aug 08, 2019 16.23 16.50 16.16 16.43 1,208,768 +0.35(+2.18%)
Aug 07, 2019 15.86 16.15 15.72 16.08 1,257,702 -0.11(-0.68%)
Aug 06, 2019 16.16 16.22 15.82 16.19 1,010,279 +0.14(+0.87%)
Aug 05, 2019 16.06 16.16 15.76 16.05 1,631,491 -0.33(-2.01%)
Aug 02, 2019 16.56 16.67 16.22 16.38 1,046,500 -0.24(-1.44%)
Aug 01, 2019 17.43 17.54 16.56 16.62 1,518,591 -0.84(-4.81%)
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%)
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.