Umpqua Holdings Corp (NQ: UMPQ )

17.31 +1.13 (+6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 16.33 17.40 16.28 17.31 2,568,176 +1.13(+6.98%)
Jun 23, 2022 16.52 16.52 15.88 16.18 846,861 -0.39(-2.35%)
Jun 22, 2022 16.12 16.62 16.12 16.57 1,031,574 +0.21(+1.28%)
Jun 21, 2022 16.39 16.55 16.13 16.36 829,930 +0.29(+1.80%)
Jun 17, 2022 15.96 16.29 15.89 16.07 2,260,112 +0.17(+1.07%)
Jun 16, 2022 16.25 16.29 15.77 15.90 1,288,060 -0.68(-4.10%)
Jun 15, 2022 16.65 16.88 16.37 16.58 1,355,656 +0.00(+0.00%)
Jun 14, 2022 16.34 16.70 16.27 16.58 1,292,174 +0.37(+2.28%)
Jun 13, 2022 16.16 16.55 16.11 16.21 1,197,548 -0.34(-2.05%)
Jun 10, 2022 16.65 16.77 16.39 16.55 1,154,059 -0.41(-2.42%)
Jun 09, 2022 17.61 17.64 16.93 16.96 1,156,391 -0.69(-3.91%)
Jun 08, 2022 18.05 18.06 17.52 17.65 1,226,971 -0.59(-3.23%)
Jun 07, 2022 17.81 18.26 17.66 18.24 1,567,826 +0.24(+1.33%)
Jun 06, 2022 17.86 18.10 17.79 18.00 1,086,077 +0.32(+1.81%)
Jun 03, 2022 17.91 17.91 17.57 17.68 1,818,707 -0.30(-1.67%)
Jun 02, 2022 17.45 17.98 17.14 17.98 4,456,554 +0.53(+3.04%)
Jun 01, 2022 17.66 17.71 17.08 17.45 1,720,116 -0.20(-1.13%)
May 31, 2022 17.64 17.75 17.34 17.65 1,697,207 -0.12(-0.68%)
May 27, 2022 17.40 17.77 17.30 17.77 2,145,448 +0.47(+2.72%)
May 26, 2022 17.10 17.43 17.08 17.30 1,265,554 +0.30(+1.76%)
May 25, 2022 16.68 17.20 16.66 17.00 1,973,195 +0.33(+1.98%)
May 24, 2022 17.08 17.12 16.44 16.67 3,279,477 -0.44(-2.57%)
May 23, 2022 17.17 17.44 16.90 17.11 1,624,135 +0.20(+1.18%)
May 20, 2022 16.80 16.94 16.47 16.91 1,072,342 +0.25(+1.50%)
May 19, 2022 16.87 17.04 16.58 16.66 2,521,431 -0.46(-2.69%)
May 18, 2022 17.09 17.28 16.93 17.12 1,906,520 -0.12(-0.70%)
May 17, 2022 16.78 17.24 16.73 17.24 1,245,587 +0.72(+4.36%)
May 16, 2022 16.61 16.74 16.34 16.52 781,277 -0.18(-1.08%)
May 13, 2022 16.72 16.96 16.53 16.70 982,379 -0.16(-0.95%)
May 12, 2022 16.50 16.87 16.40 16.86 1,320,146 +0.26(+1.57%)
May 11, 2022 16.96 17.25 16.55 16.60 1,514,831 -0.38(-2.24%)
May 10, 2022 17.21 17.39 16.64 16.98 1,260,065 -0.16(-0.93%)
May 09, 2022 16.96 17.41 16.87 17.14 1,627,590 -0.03(-0.17%)
May 06, 2022 17.65 17.77 16.94 17.17 2,152,629 -0.54(-3.05%)
May 05, 2022 17.82 17.94 17.47 17.71 1,885,962 -0.38(-2.10%)
May 04, 2022 17.51 18.13 17.33 18.09 2,312,694 +0.54(+3.08%)
May 03, 2022 17.19 17.61 16.95 17.55 1,440,404 +0.47(+2.75%)
May 02, 2022 16.56 17.15 16.51 17.08 1,732,261 +0.54(+3.26%)
Apr 29, 2022 17.24 17.38 16.44 16.54 1,334,083 -0.75(-4.34%)
Apr 28, 2022 17.59 17.85 17.15 17.29 2,036,117 -0.21(-1.20%)
Apr 27, 2022 17.67 17.86 17.37 17.50 1,114,503 -0.22(-1.24%)
Apr 26, 2022 18.05 18.33 17.71 17.72 1,077,464 -0.69(-3.75%)
Apr 25, 2022 18.22 18.45 17.73 18.41 1,205,280 -0.03(-0.16%)
Apr 22, 2022 18.40 18.76 18.20 18.44 1,665,210 -0.02(-0.11%)
Apr 21, 2022 18.75 18.39 18.46 745,290 -0.07(-0.38%)
Apr 20, 2022 18.71 18.89 18.51 18.53 824,246 -0.03(-0.16%)
Apr 19, 2022 18.08 18.61 18.00 18.56 1,087,985 +0.68(+3.80%)
Apr 18, 2022 17.87 18.01 17.71 17.88 691,090 +0.03(+0.17%)
Apr 14, 2022 17.94 18.18 17.82 17.85 842,982 -0.19(-1.05%)
Apr 13, 2022 17.56 18.11 17.30 18.04 1,138,102 +0.39(+2.21%)
Apr 12, 2022 17.93 18.15 17.55 17.65 1,148,552 -0.25(-1.40%)
Apr 11, 2022 17.82 18.29 17.80 17.90 1,246,515 +0.01(+0.06%)
Apr 08, 2022 17.89 17.98 17.64 17.89 1,014,213 +0.13(+0.73%)
Apr 07, 2022 18.12 18.12 17.60 17.76 1,162,188 -0.26(-1.44%)
Apr 06, 2022 18.14 18.29 18.00 18.02 1,791,128 -0.17(-0.93%)
Apr 05, 2022 18.37 18.55 18.11 18.19 1,864,154 -0.20(-1.09%)
Apr 04, 2022 18.29 18.55 17.74 18.39 2,310,447 +0.03(+0.16%)
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.