Umpqua Holdings Corp (NQ: UMPQ )

19.11 USD -1.02 (-5.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.99 17.06 16.80 16.90 2,348,200 -0.27(-1.57%)
Jan 30, 2020 16.93 17.19 16.82 17.17 1,067,269 +0.07(+0.38%)
Jan 29, 2020 17.37 17.52 17.08 17.11 1,220,086 -0.27(-1.58%)
Jan 28, 2020 17.44 17.51 17.26 17.38 1,597,140 +0.15(+0.87%)
Jan 27, 2020 17.25 17.44 17.13 17.23 2,206,628 -0.34(-1.94%)
Jan 24, 2020 18.09 18.28 17.46 17.57 2,024,700 -0.48(-2.66%)
Jan 23, 2020 18.94 18.94 17.75 18.05 4,025,546 -0.25(-1.37%)
Jan 22, 2020 18.35 18.38 18.21 18.30 2,638,954 +0.04(+0.22%)
Jan 21, 2020 18.36 18.40 17.98 18.26 1,309,818 -0.15(-0.81%)
Jan 17, 2020 18.39 18.45 18.33 18.41 872,400 +0.10(+0.55%)
Jan 16, 2020 18.23 18.33 18.19 18.31 1,250,704 +0.26(+1.44%)
Jan 15, 2020 18.08 18.24 17.98 18.05 1,294,164 -0.19(-1.04%)
Jan 14, 2020 18.02 18.31 17.94 18.24 1,386,129 +0.24(+1.33%)
Jan 13, 2020 18.00 18.08 17.93 18.00 992,188 +0.00(+0.03%)
Jan 10, 2020 18.09 18.09 17.95 18.00 883,700 -0.07(-0.42%)
Jan 09, 2020 18.07 18.14 17.98 18.07 1,153,572 +0.05(+0.28%)
Jan 08, 2020 17.94 18.09 17.89 18.02 1,200,835 +0.11(+0.61%)
Jan 07, 2020 17.89 18.00 17.78 17.91 1,469,336 -0.01(-0.06%)
Jan 06, 2020 17.99 18.07 17.76 17.92 1,684,322 -0.25(-1.38%)
Jan 03, 2020 17.98 18.26 17.81 18.17 1,876,900 -0.01(-0.06%)
Jan 02, 2020 18.09 18.19 17.88 18.18 2,330,447 +0.48(+2.71%)
Dec 31, 2019 17.61 17.78 17.61 17.70 1,047,500 +0.05(+0.28%)
Dec 30, 2019 17.67 17.79 17.60 17.65 821,434 -0.17(-0.95%)
Dec 27, 2019 17.89 17.91 17.78 17.82 907,100 -0.08(-0.45%)
Dec 26, 2019 17.92 17.97 17.84 17.90 794,885 -0.04(-0.22%)
Dec 24, 2019 17.86 17.98 17.84 17.94 423,600 +0.09(+0.50%)
Dec 23, 2019 17.89 17.96 17.80 17.85 855,007 -0.08(-0.45%)
Dec 20, 2019 18.14 18.14 17.81 17.93 4,037,400 -0.16(-0.88%)
Dec 19, 2019 18.03 18.14 17.95 18.09 1,778,362 +0.09(+0.50%)
Dec 18, 2019 18.14 18.25 17.98 18.00 2,302,462 -0.16(-0.88%)
Dec 17, 2019 17.76 18.19 17.73 18.16 2,197,744 +0.38(+2.14%)
Dec 16, 2019 17.73 17.95 17.65 17.78 2,165,759 +0.21(+1.20%)
Dec 13, 2019 17.50 17.74 17.41 17.57 4,506,600 +0.07(+0.40%)
Dec 12, 2019 16.79 17.52 16.70 17.50 2,299,508 +0.77(+4.60%)
Dec 11, 2019 16.81 16.85 16.66 16.73 1,072,575 -0.03(-0.18%)
Dec 10, 2019 16.74 16.82 16.68 16.76 789,796 +0.01(+0.06%)
Dec 09, 2019 16.76 16.82 16.68 16.75 1,108,812 -0.05(-0.30%)
Dec 06, 2019 16.64 16.86 16.55 16.80 1,925,500 +0.39(+2.38%)
Dec 05, 2019 16.49 16.53 16.33 16.41 1,154,693 +0.03(+0.18%)
Dec 04, 2019 16.11 16.42 16.06 16.38 1,842,781 +0.32(+1.99%)
Dec 03, 2019 15.97 16.08 15.90 16.06 1,299,428 -0.10(-0.62%)
Dec 02, 2019 16.42 16.55 16.14 16.16 1,454,313 -0.21(-1.28%)
Nov 29, 2019 16.42 16.54 16.36 16.37 457,100 -0.12(-0.73%)
Nov 27, 2019 16.52 16.55 16.43 16.49 837,400 +0.09(+0.55%)
Nov 26, 2019 16.43 16.53 16.34 16.40 800,388 -0.09(-0.55%)
Nov 25, 2019 16.44 16.61 16.40 16.49 869,652 +0.06(+0.37%)
Nov 22, 2019 16.37 16.52 16.24 16.43 922,800 +0.12(+0.74%)
Nov 21, 2019 16.30 16.43 16.10 16.31 1,534,988 +0.04(+0.25%)
Nov 20, 2019 16.24 16.42 16.16 16.27 1,172,961 -0.03(-0.18%)
Nov 19, 2019 16.35 16.36 16.19 16.30 2,015,221 +0.04(+0.25%)
Nov 18, 2019 16.23 16.28 16.18 16.26 1,200,036 -0.05(-0.31%)
Nov 15, 2019 16.43 16.50 16.29 16.31 1,090,700 -0.08(-0.49%)
Nov 14, 2019 16.36 16.46 16.25 16.39 1,170,686 -0.02(-0.12%)
Nov 13, 2019 16.38 16.46 16.26 16.41 1,642,392 -0.18(-1.08%)
Nov 12, 2019 16.58 16.68 16.46 16.59 1,252,070 +0.00(+0.00%)
Nov 11, 2019 16.63 16.77 16.54 16.59 676,961 -0.15(-0.90%)
Nov 08, 2019 16.67 16.78 16.61 16.74 812,100 -0.01(-0.06%)
Nov 07, 2019 16.84 16.96 16.69 16.75 902,663 +0.11(+0.66%)
Nov 06, 2019 16.73 16.81 16.55 16.64 1,148,285 -0.16(-0.95%)
Nov 05, 2019 16.51 16.82 16.41 16.80 1,672,496 +0.44(+2.69%)
Nov 04, 2019 16.32 16.40 16.23 16.36 1,693,520 +0.22(+1.36%)
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.